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
2023-10-26	12.750	13.070	12.440	12.960	12.776	9,915,300
2023-10-25	12.800	12.910	12.580	12.700	12.519	7,273,381
2023-10-24	12.420	12.840	12.360	12.570	12.391	8,694,000
2023-10-23	12.280	12.560	12.210	12.360	12.184	3,688,325
2023-10-20	12.550	12.660	12.300	12.350	12.174	4,174,150
2023-10-19	12.640	12.860	12.530	12.550	12.371	4,607,050
2023-10-18	12.930	12.950	12.550	12.600	12.421	4,214,200
2023-10-17	12.720	12.980	12.610	12.930	12.746	7,868,600
2023-10-16	12.490	13.250	12.450	12.920	12.736	11,465,324
2023-10-13	12.550	12.570	12.330	12.350	12.174	5,114,000
2023-10-12	12.940	13.090	12.480	12.540	12.362	7,023,000
2023-10-11	13.270	13.550	12.910	13.010	12.825	11,093,900
2023-10-10	12.920	13.650	12.860	13.250	13.062	13,918,584
2023-10-09	12.600	13.090	12.390	12.820	12.638	11,421,383
2023-09-28	11.730	12.130	11.710	12.110	11.938	3,560,639
2023-09-27	11.660	11.840	11.660	11.700	11.534	2,045,200
2023-09-26	11.750	11.880	11.660	11.700	11.534	1,922,750
2023-09-25	11.960	11.990	11.750	11.780	11.612	2,225,400
2023-09-22	11.840	11.960	11.700	11.930	11.760	2,405,400
2023-09-21	11.760	11.970	11.700	11.830	11.662	2,425,234
2023-09-20	11.990	12.040	11.740	11.760	11.593	2,892,069
2023-09-19	12.240	12.270	11.950	11.980	11.810	2,854,850
2023-09-18	12.210	12.400	12.180	12.260	12.086	2,006,350
2023-09-15	12.470	12.560	12.230	12.340	12.164	3,147,100
2023-09-14	12.490	12.640	12.380	12.470	12.293	2,772,476
2023-09-13	12.720	12.760	12.360	12.490	12.312	4,181,526
2023-09-12	12.980	12.980	12.690	12.710	12.529	5,356,350
2023-09-11	13.120	13.200	12.750	12.910	12.726	8,962,200
2023-09-08	12.580	13.440	12.580	13.220	13.032	11,374,784
2023-09-07	12.650	12.980	12.620	12.630	12.450	4,708,650
2023-09-06	12.320	12.770	12.240	12.750	12.569	5,146,100
2023-09-05	12.150	12.430	12.080	12.320	12.145	4,427,350
2023-09-04	12.100	12.290	12.050	12.140	11.967	2,565,150
2023-09-01	12.240	12.270	12.010	12.110	11.938	2,530,306
2023-08-31	12.270	12.390	12.130	12.150	11.977	2,651,534
2023-08-30	12.060	12.460	12.060	12.310	12.135	4,599,250
2023-08-29	11.380	12.080	11.310	12.030	11.859	4,441,350
2023-08-28	12.010	12.120	11.300	11.390	11.228	3,316,200
2023-08-25	11.770	11.830	11.390	11.460	11.297	2,945,515
2023-08-24	11.950	12.040	11.680	11.770	11.603	3,050,717
2023-08-23	12.230	12.230	11.860	11.870	11.701	2,822,000
2023-08-22	12.160	12.380	12.000	12.270	12.095	3,324,550
2023-08-21	12.510	12.700	12.100	12.120	11.948	3,778,900
2023-08-18	12.390	12.660	12.290	12.390	12.214	5,348,550
2023-08-17	11.750	12.420	11.700	12.400	12.224	6,848,712
2023-08-16	11.990	12.160	11.790	11.790	11.622	2,017,209
2023-08-15	12.090	12.180	11.940	11.970	11.800	2,112,850
2023-08-14	11.950	12.180	11.880	12.140	11.967	2,073,700
2023-08-11	12.180	12.280	12.030	12.050	11.879	2,692,672
2023-08-10	12.030	12.260	12.030	12.180	12.007	3,042,150
2023-08-09	12.050	12.250	11.950	12.090	11.918	3,433,700
2023-08-08	12.030	12.080	11.950	12.050	11.879	1,650,500
2023-08-07	12.120	12.120	11.980	12.010	11.839	2,531,450
2023-08-04	12.060	12.430	12.060	12.120	11.948	2,907,400
2023-08-03	12.260	12.260	12.020	12.050	11.879	2,358,300
2023-08-02	12.080	12.150	12.010	12.070	11.898	1,829,100
2023-08-01	12.210	12.270	12.050	12.140	11.967	2,225,900
2023-07-31	12.410	12.470	12.150	12.210	12.036	4,210,354
2023-07-28	12.400	12.470	12.230	12.420	12.243	2,380,200
2023-07-27	12.520	12.610	12.310	12.350	12.174	2,726,100

← NewerPage 13 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.