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
2023-07-26	12.700	12.760	12.410	12.440	12.263	2,445,350
2023-07-25	12.680	12.770	12.480	12.750	12.569	2,604,350
2023-07-24	12.350	12.720	12.310	12.500	12.322	2,792,350
2023-07-21	12.450	12.570	12.300	12.320	12.145	1,937,400
2023-07-20	12.770	12.780	12.530	12.570	12.391	2,254,550
2023-07-19	13.120	13.130	12.700	12.750	12.569	2,333,700
2023-07-18	13.000	13.150	12.700	13.030	12.845	3,104,708
2023-07-17	13.000	13.170	12.650	12.880	12.697	4,703,550
2023-07-14	13.390	13.410	13.200	13.300	13.111	2,339,500
2023-07-13	13.330	13.430	13.210	13.380	13.190	2,358,100
2023-07-12	13.680	13.700	13.280	13.330	13.140	2,753,250
2023-07-11	13.440	13.790	13.380	13.720	13.525	2,978,100
2023-07-10	13.420	13.570	13.200	13.460	13.269	3,349,950
2023-07-07	13.680	13.680	13.330	13.360	13.170	2,804,600
2023-07-06	13.750	13.780	13.560	13.600	13.407	1,945,100
2023-07-05	13.860	13.950	13.670	13.670	13.476	2,244,450
2023-07-04	13.830	14.020	13.800	13.920	13.722	2,668,100
2023-07-03	14.120	14.180	13.820	13.920	13.722	3,725,598
2023-06-30	14.290	14.330	14.000	14.120	13.919	4,515,950
2023-06-29	13.680	14.350	13.600	14.160	13.959	7,796,250
2023-06-28	13.610	13.750	13.180	13.690	13.495	4,082,850
2023-06-27	13.490	13.680	13.220	13.660	13.466	3,450,600
2023-06-26	13.470	13.650	13.280	13.340	13.150	4,277,100
2023-06-21	13.620	13.780	13.490	13.660	13.466	5,101,300
2023-06-20	13.510	13.730	13.210	13.670	13.476	6,951,650
2023-06-19	13.200	13.600	13.150	13.400	13.209	5,568,173
2023-06-16	12.670	13.350	12.660	13.290	13.101	7,650,323
2023-06-15	12.680	12.730	12.530	12.640	12.460	2,118,700
2023-06-14	12.760	12.830	12.500	12.590	12.411	3,429,400
2023-06-13	12.800	12.890	12.600	12.770	12.588	3,154,550
2023-06-12	12.820	12.940	12.720	12.810	12.628	3,634,150
2023-06-09	12.750	12.950	12.650	12.920	12.736	2,613,950
2023-06-08	12.690	12.800	12.500	12.730	12.549	2,805,000
2023-06-07	12.420	12.840	12.410	12.730	12.549	4,380,700
2023-06-06	12.710	13.170	12.540	12.550	12.371	4,304,550
2023-06-05	12.890	12.970	12.640	12.740	12.559	3,301,800
2023-06-02	12.810	13.100	12.770	12.770	12.588	3,726,950
2023-06-01	12.960	13.070	12.800	12.940	12.756	4,856,200
2023-05-31	12.980	13.300	12.720	12.950	12.766	6,518,450
2023-05-30	12.800	12.970	12.580	12.850	12.667	5,526,500
2023-05-29	13.450	13.720	12.650	12.770	12.588	10,490,700
2023-05-26	12.790	12.970	12.610	12.940	12.756	3,444,200
2023-05-25	12.760	12.950	12.600	12.790	12.608	3,229,600
2023-05-24	12.680	12.910	12.660	12.760	12.579	2,398,804
2023-05-23	12.880	13.080	12.700	12.790	12.608	3,971,465
2023-05-22	12.690	13.080	12.610	12.960	12.776	4,932,615
2023-05-19	12.580	12.950	12.530	12.730	12.549	5,671,150
2023-05-18	12.420	12.640	12.330	12.590	12.411	5,232,100
2023-05-17	12.090	12.560	12.000	12.450	12.273	6,853,350
2023-05-16	12.040	12.280	12.010	12.090	11.918	2,161,600
2023-05-15	11.880	12.120	11.790	12.090	11.918	2,359,457
2023-05-12	12.000	12.030	11.780	11.830	11.662	3,152,577
2023-05-11	11.960	12.050	11.860	11.990	11.819	1,879,450
2023-05-10	12.010	12.010	11.830	11.960	11.790	2,438,750
2023-05-09	12.320	12.320	11.980	11.980	11.810	3,621,481
2023-05-08	11.900	12.260	11.900	12.220	12.046	3,694,700
2023-05-05	12.130	12.130	11.820	11.940	11.770	3,377,450
2023-05-04	11.800	12.330	11.680	12.130	11.957	6,610,927
2023-04-28	11.660	11.860	11.550	11.800	11.632	3,403,029
2023-04-27	11.230	11.800	11.160	11.630	11.465	4,932,150

← NewerPage 14 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.