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
2024-01-19	12.840	12.930	12.280	12.390	12.214	12,679,081
2024-01-18	12.950	13.150	12.170	12.950	12.766	18,866,105
2024-01-17	13.880	13.960	13.150	13.190	13.002	25,335,917
2024-01-16	15.480	15.480	13.310	13.970	13.771	34,490,044
2024-01-15	12.840	13.010	12.530	13.010	12.825	6,720,434
2024-01-12	13.070	13.180	12.750	12.850	12.667	5,584,400
2024-01-11	12.930	13.130	12.740	13.070	12.884	2,909,288
2024-01-10	12.990	13.020	12.640	12.850	12.667	3,629,100
2024-01-09	12.860	13.080	12.820	12.900	12.717	4,159,850
2024-01-08	13.350	13.350	12.780	12.810	12.628	4,982,600
2024-01-05	13.560	13.690	13.230	13.310	13.121	3,705,452
2024-01-04	13.530	13.720	13.440	13.570	13.377	3,662,800
2024-01-03	13.650	13.740	13.410	13.600	13.407	3,884,300
2024-01-02	13.340	13.770	13.220	13.620	13.426	5,100,884
2023-12-29	12.980	13.360	12.980	13.330	13.140	3,773,750
2023-12-28	12.830	13.090	12.710	13.010	12.825	3,241,900
2023-12-27	12.760	12.880	12.630	12.830	12.648	2,856,400
2023-12-26	13.050	13.060	12.700	12.800	12.618	3,114,000
2023-12-25	12.960	13.240	12.880	13.000	12.815	3,333,400
2023-12-22	12.870	13.150	12.860	12.960	12.776	3,245,950
2023-12-21	12.830	12.930	12.590	12.870	12.687	2,825,400
2023-12-20	13.070	13.120	12.780	12.810	12.628	2,916,400
2023-12-19	12.970	13.130	12.800	12.970	12.786	4,304,400
2023-12-18	13.100	13.170	12.870	12.900	12.717	3,417,886
2023-12-15	13.210	13.250	13.000	13.070	12.884	3,570,636
2023-12-14	13.350	13.420	13.140	13.180	12.993	2,646,300
2023-12-13	13.430	13.520	13.190	13.210	13.022	3,587,100
2023-12-12	13.370	13.660	13.330	13.370	13.180	2,629,900
2023-12-11	13.040	13.380	13.010	13.330	13.140	3,822,900
2023-12-08	13.490	13.630	13.100	13.140	12.953	3,728,200
2023-12-07	13.470	13.610	13.430	13.480	13.288	2,846,500
2023-12-06	13.650	13.730	13.400	13.500	13.308	3,063,154
2023-12-05	13.780	13.790	13.570	13.570	13.377	3,214,000
2023-12-04	13.640	13.900	13.640	13.780	13.584	3,897,800
2023-12-01	13.630	13.740	13.470	13.650	13.456	2,781,000
2023-11-30	13.770	13.800	13.450	13.580	13.387	3,130,750
2023-11-29	13.750	13.940	13.650	13.730	13.535	3,121,900
2023-11-28	13.870	14.070	13.700	13.740	13.545	3,833,655
2023-11-27	13.720	13.950	13.650	13.860	13.663	3,061,650
2023-11-24	13.940	13.970	13.660	13.740	13.545	3,272,489
2023-11-23	13.610	13.980	13.610	13.950	13.752	4,048,331
2023-11-22	13.810	13.900	13.620	13.640	13.446	3,089,600
2023-11-21	14.100	14.100	13.770	13.810	13.614	4,241,554
2023-11-20	13.920	14.140	13.850	14.050	13.850	5,384,800
2023-11-17	13.720	13.920	13.710	13.840	13.643	3,939,392
2023-11-16	13.860	14.100	13.720	13.780	13.584	5,139,831
2023-11-15	14.040	14.110	13.800	13.860	13.663	3,785,600
2023-11-14	13.990	14.090	13.860	13.970	13.771	5,897,528
2023-11-13	13.650	14.070	13.450	14.000	13.801	8,874,200
2023-11-10	13.420	13.770	13.340	13.670	13.476	5,973,028
2023-11-09	13.540	13.640	13.330	13.430	13.239	4,224,950
2023-11-08	13.750	13.790	13.450	13.560	13.367	6,069,000
2023-11-07	13.340	13.880	13.340	13.750	13.554	9,678,702
2023-11-06	13.240	13.480	13.160	13.450	13.259	5,001,650
2023-11-03	13.000	13.270	12.960	13.190	13.002	4,308,500
2023-11-02	13.160	13.330	12.930	12.950	12.766	5,688,550
2023-11-01	13.210	13.480	13.140	13.260	13.071	7,385,931
2023-10-31	13.070	13.620	12.960	13.330	13.140	10,400,984
2023-10-30	13.400	13.400	12.760	13.100	12.914	8,717,273
2023-10-27	12.960	13.080	12.760	13.020	12.835	7,402,150

← NewerPage 12 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.