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
2024-04-24	20.800	23.600	20.800	22.360	22.042	63,766,793
2024-04-23	20.000	23.180	19.650	23.160	22.831	68,067,310
2024-04-22	19.990	21.500	18.500	20.150	19.863	76,052,935
2024-04-19	16.260	18.920	16.220	18.920	18.651	61,382,144
2024-04-18	14.030	15.770	14.020	15.770	15.546	41,829,797
2024-04-17	12.350	13.170	12.220	13.140	12.953	17,855,600
2024-04-16	12.160	12.500	11.600	11.910	11.741	14,831,405
2024-04-15	12.470	12.910	11.910	12.780	12.598	13,437,005
2024-04-12	12.650	12.960	12.450	12.540	12.362	11,571,555
2024-04-11	13.330	13.340	12.660	12.730	12.549	18,905,938
2024-04-10	13.360	13.960	12.840	13.940	13.742	23,800,468
2024-04-09	13.050	14.250	13.010	13.430	13.239	18,452,705
2024-04-08	13.430	13.600	13.000	13.020	12.835	13,143,700
2024-04-03	14.020	14.180	13.260	13.580	13.387	22,116,088
2024-04-02	13.900	15.180	13.830	14.220	14.018	32,695,952
2024-04-01	14.030	14.280	13.720	14.060	13.860	20,071,150
2024-03-29	13.900	14.280	13.810	14.040	13.840	18,739,988
2024-03-28	12.440	14.450	12.400	14.340	14.136	37,860,113
2024-03-27	12.410	12.530	11.760	12.080	11.908	13,685,060
2024-03-26	12.770	12.960	12.280	12.440	12.263	15,884,650
2024-03-25	13.400	13.900	12.670	12.760	12.579	21,092,550
2024-03-22	13.750	14.060	13.300	13.600	13.407	24,731,344
2024-03-21	12.750	14.720	12.710	13.920	13.722	32,266,289
2024-03-20	12.610	13.000	12.490	12.970	12.786	18,678,915
2024-03-19	12.410	12.750	12.330	12.350	12.174	16,952,055
2024-03-18	11.860	12.810	11.810	12.800	12.618	22,154,650
2024-03-15	11.400	12.240	11.360	11.860	11.691	17,715,380
2024-03-14	11.780	11.820	11.200	11.400	11.238	11,669,725
2024-03-13	11.820	12.170	11.460	11.800	11.632	19,754,435
2024-03-12	11.140	12.400	11.100	12.010	11.839	22,653,574
2024-03-11	10.680	11.150	10.620	11.130	10.972	13,368,600
2024-03-08	10.500	10.720	10.450	10.720	10.568	7,246,340
2024-03-07	10.660	10.820	10.390	10.390	10.242	9,212,939
2024-03-06	10.520	10.800	10.320	10.710	10.558	12,421,444
2024-03-05	10.320	11.220	10.180	10.770	10.617	18,399,129
2024-03-04	10.590	10.740	10.200	10.370	10.223	8,986,650
2024-03-01	10.500	10.900	10.420	10.620	10.469	12,237,777
2024-02-29	9.700	10.150	9.670	10.140	9.996	8,356,136
2024-02-28	10.830	10.880	9.700	9.730	9.592	10,926,650
2024-02-27	10.290	10.840	10.200	10.830	10.676	7,104,700
2024-02-26	9.970	10.730	9.930	10.360	10.213	10,851,390
2024-02-23	9.670	10.050	9.610	9.980	9.838	6,900,900
2024-02-22	9.360	9.700	9.300	9.700	9.562	7,948,100
2024-02-21	9.020	9.560	8.970	9.370	9.237	8,191,000
2024-02-20	9.050	9.210	8.890	9.150	9.020	6,937,279
2024-02-19	9.000	9.460	8.870	9.050	8.921	16,963,561
2024-02-08	7.950	8.850	7.660	8.800	8.675	20,267,189
2024-02-07	8.180	8.260	7.570	7.750	7.640	19,257,662
2024-02-06	7.940	8.400	7.370	8.210	8.093	13,905,325
2024-02-05	9.210	9.370	7.710	8.200	8.083	12,347,000
2024-02-02	10.080	10.390	9.150	9.320	9.187	10,807,200
2024-02-01	10.410	10.510	9.910	10.340	10.193	8,104,800
2024-01-31	11.230	11.290	10.410	10.490	10.341	7,606,090
2024-01-30	11.670	11.670	11.140	11.200	11.041	5,297,755
2024-01-29	12.170	12.280	11.590	11.620	11.455	4,923,005
2024-01-26	12.010	12.470	12.010	12.150	11.977	7,509,000
2024-01-25	11.550	12.150	11.450	12.110	11.938	7,372,589
2024-01-24	11.670	11.910	11.180	11.580	11.415	8,155,993
2024-01-23	11.450	11.800	11.300	11.680	11.514	8,243,851
2024-01-22	12.310	12.560	11.400	11.570	11.405	12,991,000

← NewerPage 11 of 21 · 1,215 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.