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
2023-01-31	12.790	12.890	12.650	12.790	12.608	7,192,450
2023-01-30	12.180	13.070	12.180	12.890	12.707	14,326,012
2023-01-20	12.120	12.490	12.120	12.180	12.007	6,386,339
2023-01-19	11.980	12.220	11.900	12.120	11.948	5,660,615
2023-01-18	11.810	12.140	11.750	12.060	11.888	7,260,750
2023-01-17	11.590	12.300	11.510	11.910	11.741	10,450,800
2023-01-16	11.400	11.750	11.400	11.590	11.425	4,902,450
2023-01-13	11.500	11.670	11.270	11.450	11.287	5,148,150
2023-01-12	11.660	11.770	11.370	11.490	11.327	7,953,750
2023-01-11	11.660	11.810	11.340	11.360	11.198	6,804,850
2023-01-10	11.790	11.800	11.510	11.570	11.405	5,632,300
2023-01-09	12.140	12.200	11.600	11.680	11.514	8,916,400
2023-01-06	12.250	12.300	12.060	12.100	11.928	5,181,398
2023-01-05	12.220	12.310	12.060	12.240	12.066	6,717,400
2023-01-04	11.990	12.500	11.900	12.250	12.076	12,322,484
2023-01-03	11.230	12.190	11.230	12.070	11.898	15,874,750
2022-12-30	11.130	11.350	11.060	11.310	11.149	9,060,750
2022-12-29	10.890	11.270	10.780	11.120	10.962	9,716,750
2022-12-28	10.520	11.580	10.430	10.890	10.735	13,177,775
2022-12-27	10.610	10.670	10.420	10.560	10.410	2,575,398
2022-12-26	10.200	10.500	10.140	10.490	10.341	3,086,000
2022-12-23	10.180	10.310	10.030	10.090	9.946	3,668,684
2022-12-22	10.480	10.550	10.170	10.250	10.104	3,548,500
2022-12-21	10.560	10.640	10.310	10.380	10.232	3,275,500
2022-12-20	10.630	10.830	10.550	10.590	10.439	3,313,879
2022-12-19	10.980	10.990	10.570	10.590	10.439	4,361,600
2022-12-16	11.020	11.180	10.930	10.970	10.814	4,738,750
2022-12-15	11.290	11.340	11.050	11.110	10.952	7,340,339
2022-12-14	11.180	11.220	10.950	11.020	10.863	4,022,916
2022-12-13	11.020	11.150	10.930	11.080	10.922	4,669,000
2022-12-12	10.820	11.170	10.680	11.050	10.893	7,052,650
2022-12-09	11.130	11.170	10.730	10.790	10.637	5,733,650
2022-12-08	11.170	11.380	10.930	11.010	10.853	7,944,768
2022-12-07	11.050	11.260	10.910	11.190	11.031	11,587,512
2022-12-06	10.680	11.120	10.570	10.960	10.804	10,637,709
2022-12-05	10.580	10.680	10.490	10.640	10.489	3,544,500
2022-12-02	10.560	10.610	10.510	10.540	10.390	3,482,050
2022-12-01	10.450	10.570	10.450	10.530	10.380	3,669,898
2022-11-30	10.630	10.650	10.410	10.450	10.301	4,673,150
2022-11-29	10.560	10.780	10.430	10.540	10.390	8,437,550
2022-11-28	10.060	10.650	9.930	10.550	10.400	9,149,381
2022-11-25	10.320	10.340	10.110	10.130	9.986	4,438,600
2022-11-24	10.600	10.600	10.270	10.340	10.193	4,357,185
2022-11-23	10.760	10.810	10.370	10.490	10.341	7,583,991
2022-11-22	10.960	11.160	10.800	10.810	10.656	6,737,656
2022-11-21	10.740	11.150	10.650	10.960	10.804	6,338,832
2022-11-18	11.120	11.300	10.790	10.810	10.656	7,178,666
2022-11-17	11.080	11.150	10.900	11.150	10.991	6,148,720
2022-11-16	11.100	11.380	10.940	11.160	11.001	10,873,156
2022-11-15	10.700	11.150	10.550	10.950	10.794	8,614,052
2022-11-14	11.150	11.180	10.670	10.750	10.597	10,721,062
2022-11-11	11.000	11.350	10.820	11.180	11.021	12,450,628
2022-11-10	11.000	11.150	10.860	10.900	10.745	10,861,179
2022-11-09	11.470	11.850	11.180	11.280	11.120	17,759,836
2022-11-08	11.190	11.230	10.900	11.150	10.991	7,363,289
2022-11-07	11.290	11.380	11.090	11.160	11.001	8,533,689
2022-11-04	11.200	11.280	11.070	11.210	11.051	8,407,453
2022-11-03	10.830	11.460	10.770	11.270	11.110	9,484,030
2022-11-02	10.950	11.210	10.850	11.020	10.863	5,638,100
2022-11-01	11.020	11.220	10.700	10.900	10.745	7,035,153

← NewerPage 16 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.