Beijing Andawell Science & Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	15.530	15.670	15.140	15.180	15.145	6,959,300
2024-07-22	15.400	15.740	15.300	15.590	15.555	8,996,600
2024-07-19	15.400	15.680	15.200	15.400	15.365	11,714,400
2024-07-18	15.770	15.800	15.010	15.560	15.525	16,072,900
2024-07-17	15.790	15.870	15.120	15.120	15.086	8,176,200
2024-07-16	15.700	15.950	15.520	15.870	15.834	6,293,635
2024-07-15	15.880	16.200	15.730	15.810	15.774	6,788,100
2024-07-12	16.270	16.390	15.930	16.010	15.974	8,906,800
2024-07-11	16.100	16.350	15.890	16.240	16.203	10,885,700
2024-07-10	15.850	16.140	15.750	15.840	15.804	8,978,100
2024-07-09	15.700	16.030	15.180	16.000	15.964	12,802,099
2024-07-08	15.900	15.910	15.460	15.530	15.495	6,481,050
2024-07-05	15.850	16.000	15.490	15.930	15.894	6,985,100
2024-07-04	16.360	16.450	15.780	15.860	15.824	9,730,100
2024-07-03	16.620	16.870	16.240	16.320	16.283	8,110,450
2024-07-02	17.070	17.190	16.660	16.720	16.682	9,273,900
2024-07-01	16.720	17.100	16.490	16.960	16.921	11,018,900
2024-06-28	16.450	17.480	16.450	16.950	16.911	18,687,500
2024-06-27	16.790	16.860	16.300	16.330	16.293	9,765,605
2024-06-26	16.650	16.970	16.210	16.950	16.911	12,468,468
2024-06-25	16.650	17.150	16.470	16.650	16.612	13,699,550
2024-06-24	17.480	17.690	16.660	16.700	16.462	14,866,500
2024-06-21	17.780	18.270	17.400	17.540	17.290	15,092,050
2024-06-20	19.220	19.300	17.890	17.970	17.714	24,608,745
2024-06-19	18.800	20.610	18.730	19.420	19.144	37,843,677
2024-06-18	17.950	19.240	17.950	19.120	18.848	31,596,953
2024-06-17	17.720	18.530	17.660	18.050	17.793	21,022,850
2024-06-14	18.080	18.100	17.570	17.710	17.458	14,117,770
2024-06-13	18.250	18.380	17.870	18.050	17.793	14,818,954
2024-06-12	17.980	18.400	17.920	18.300	18.040	14,942,400
2024-06-11	17.900	18.200	17.590	18.120	17.862	16,104,800
2024-06-07	18.420	18.440	17.780	18.260	18.000	16,693,500
2024-06-06	19.360	19.470	17.900	18.100	17.843	23,675,100
2024-06-05	19.290	19.880	18.810	19.000	18.730	19,771,126
2024-06-04	19.780	20.490	19.030	19.470	19.193	23,927,700
2024-06-03	19.830	20.990	19.730	19.920	19.637	29,659,310
2024-05-31	19.090	19.830	18.770	19.570	19.292	23,959,300
2024-05-30	20.000	20.170	19.060	19.140	18.868	22,270,000
2024-05-29	19.940	20.450	19.660	19.900	19.617	19,497,299
2024-05-28	20.370	20.790	19.900	20.050	19.765	24,245,649
2024-05-27	20.900	21.160	19.780	20.900	20.603	27,271,499
2024-05-24	22.490	22.730	20.310	20.800	20.504	41,137,278
2024-05-23	25.200	25.930	23.010	23.140	22.811	50,869,909
2024-05-22	23.060	24.880	23.060	24.120	23.777	44,172,126
2024-05-21	23.950	24.100	23.000	23.300	22.969	40,593,662
2024-05-20	24.000	25.250	23.980	25.030	24.674	58,184,869
2024-05-17	23.130	26.080	22.190	25.540	25.177	72,457,259
2024-05-16	21.700	23.150	21.520	21.800	21.490	45,888,843
2024-05-15	20.980	24.280	20.830	22.290	21.973	57,505,951
2024-05-14	20.720	21.650	20.110	21.230	20.928	32,250,100
2024-05-13	20.160	21.320	19.770	21.020	20.721	30,820,299
2024-05-10	21.790	22.750	20.500	20.660	20.366	42,904,077
2024-05-09	22.600	22.990	21.460	22.330	22.012	54,472,160
2024-05-08	23.500	24.550	22.040	24.020	23.678	78,836,347
2024-05-07	19.370	22.760	19.370	22.760	22.436	36,394,494
2024-05-06	18.760	19.220	18.750	18.970	18.700	25,459,560
2024-04-30	20.300	20.610	18.050	18.820	18.552	40,704,460
2024-04-29	20.900	21.500	20.420	20.910	20.613	40,944,455
2024-04-26	21.980	23.130	20.960	21.200	20.898	53,931,972
2024-04-25	23.490	23.920	21.880	22.630	22.308	48,570,702

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.0400 CNY
2024-06-25	0.2000 CNY
2022-07-07	0.0200 CNY
2021-06-17	0.2000 CNY
2020-06-15	0.1000 CNY
2019-06-13	0.2003 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.