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
2023-04-26	11.060	11.710	10.920	11.330	11.169	4,990,971
2023-04-25	11.030	11.390	10.960	11.110	10.952	5,869,300
2023-04-24	11.120	11.120	10.800	10.950	10.794	4,691,852
2023-04-21	11.180	11.430	11.070	11.110	10.952	3,946,200
2023-04-20	11.270	11.380	11.000	11.110	10.952	3,534,515
2023-04-19	11.350	11.430	11.250	11.260	11.100	4,416,015
2023-04-18	11.600	11.650	11.300	11.360	11.198	4,263,400
2023-04-17	11.750	11.830	11.530	11.630	11.465	2,704,650
2023-04-14	11.750	11.890	11.620	11.710	11.543	2,107,150
2023-04-13	11.970	12.000	11.800	11.800	11.632	2,217,700
2023-04-12	11.920	12.040	11.860	11.960	11.790	2,005,850
2023-04-11	11.900	12.010	11.780	11.920	11.750	2,643,800
2023-04-10	12.270	12.320	11.890	11.920	11.750	3,871,100
2023-04-07	11.920	12.340	11.920	12.220	12.046	5,936,720
2023-04-06	11.720	11.980	11.640	11.920	11.750	2,709,500
2023-04-04	12.030	12.090	11.700	11.730	11.563	3,503,150
2023-04-03	11.900	12.080	11.750	12.030	11.859	3,719,000
2023-03-31	11.850	11.980	11.750	11.900	11.731	1,931,500
2023-03-30	11.960	11.990	11.760	11.850	11.681	2,026,825
2023-03-29	11.960	12.070	11.860	11.960	11.790	2,388,952
2023-03-28	12.360	12.380	12.020	12.040	11.869	2,590,350
2023-03-27	12.560	12.640	12.260	12.330	12.155	2,790,050
2023-03-24	12.440	12.820	12.350	12.530	12.352	4,337,000
2023-03-23	12.230	12.400	12.110	12.350	12.174	2,845,950
2023-03-22	12.110	12.310	11.990	12.300	12.125	3,687,550
2023-03-21	11.830	12.180	11.800	12.110	11.938	3,742,600
2023-03-20	11.990	11.990	11.660	11.750	11.583	2,747,850
2023-03-17	11.950	12.020	11.820	11.890	11.721	2,375,250
2023-03-16	12.440	12.440	11.760	11.850	11.681	5,288,800
2023-03-15	12.310	12.620	12.230	12.410	12.233	3,160,800
2023-03-14	12.370	12.440	12.050	12.220	12.046	2,889,450
2023-03-13	12.270	12.540	12.210	12.430	12.253	2,799,700
2023-03-10	12.500	12.620	12.300	12.310	12.135	2,640,400
2023-03-09	12.670	12.800	12.410	12.570	12.391	2,499,600
2023-03-08	12.300	12.740	12.300	12.680	12.500	4,086,950
2023-03-07	13.090	13.140	12.420	12.430	12.253	5,201,900
2023-03-06	13.040	13.280	12.970	13.090	12.904	5,535,700
2023-03-03	13.040	13.240	12.870	12.980	12.795	4,248,900
2023-03-02	12.810	13.220	12.710	13.040	12.855	6,940,628
2023-03-01	12.720	12.760	12.410	12.730	12.549	7,031,700
2023-02-28	12.740	12.900	12.530	12.660	12.480	4,522,400
2023-02-27	12.900	13.110	12.690	12.740	12.559	5,342,200
2023-02-24	12.600	13.000	12.600	12.870	12.687	6,350,750
2023-02-23	12.780	12.830	12.530	12.630	12.450	2,689,100
2023-02-22	12.650	12.810	12.510	12.760	12.579	3,477,700
2023-02-21	12.530	12.840	12.410	12.690	12.509	5,756,200
2023-02-20	12.610	12.680	12.340	12.480	12.302	5,203,650
2023-02-17	12.550	12.970	12.340	12.790	12.608	5,798,858
2023-02-16	13.010	13.010	12.330	12.440	12.263	4,790,450
2023-02-15	12.760	13.100	12.720	12.930	12.746	4,635,675
2023-02-14	13.020	13.080	12.670	12.740	12.559	3,729,247
2023-02-13	12.880	13.230	12.820	13.010	12.825	4,781,750
2023-02-10	12.830	13.030	12.680	12.800	12.618	3,916,700
2023-02-09	12.800	12.970	12.740	12.890	12.707	3,693,900
2023-02-08	13.050	13.050	12.770	12.830	12.648	4,407,200
2023-02-07	13.140	13.140	12.760	13.050	12.864	6,354,373
2023-02-06	13.240	13.430	12.980	13.070	12.884	5,604,200
2023-02-03	13.080	13.540	12.980	13.310	13.121	7,962,728
2023-02-02	13.460	13.460	12.960	13.090	12.904	7,442,825
2023-02-01	12.750	13.260	12.650	13.210	13.022	9,478,493

← NewerPage 15 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.