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
2022-10-31	10.500	11.080	10.430	11.020	10.863	7,531,777
2022-10-28	10.960	11.260	10.500	10.580	10.430	11,525,914
2022-10-27	11.540	11.570	11.290	11.390	11.228	8,140,300
2022-10-26	11.220	11.610	11.120	11.600	11.435	12,030,246
2022-10-25	10.960	11.500	10.840	11.300	11.139	15,697,977
2022-10-24	10.950	11.340	10.890	11.000	10.844	13,390,577
2022-10-21	10.780	10.970	10.670	10.890	10.735	8,149,050
2022-10-20	10.950	11.010	10.510	10.820	10.666	10,292,727
2022-10-19	11.210	11.230	10.850	11.000	10.844	10,056,109
2022-10-18	11.320	11.410	11.060	11.170	11.011	24,945,526
2022-10-17	10.150	12.140	10.020	11.660	11.494	31,553,950
2022-10-14	9.880	10.170	9.880	10.120	9.976	4,055,209
2022-10-13	9.790	10.030	9.690	9.850	9.710	4,267,350
2022-10-12	9.670	9.810	9.370	9.800	9.661	4,593,773
2022-10-11	10.100	10.100	9.560	9.680	9.542	4,953,300
2022-10-10	9.980	10.300	9.880	9.990	9.848	6,539,206
2022-09-30	10.520	10.550	9.870	9.870	9.730	7,731,609
2022-09-29	10.640	10.930	10.440	10.440	10.292	7,029,206
2022-09-28	11.260	11.270	10.390	10.420	10.272	9,114,227
2022-09-27	10.630	11.240	10.630	11.100	10.942	9,298,907
2022-09-26	11.350	11.390	10.600	10.750	10.597	12,315,850
2022-09-23	10.890	12.290	10.820	11.480	11.317	16,590,155
2022-09-22	10.600	11.190	10.520	10.910	10.755	5,667,600
2022-09-21	10.730	10.880	10.350	10.670	10.518	4,614,250
2022-09-20	11.100	11.110	10.720	10.790	10.637	3,879,050
2022-09-19	11.240	11.360	10.800	10.970	10.814	4,949,235
2022-09-16	11.390	11.620	11.220	11.240	11.080	5,288,769
2022-09-15	11.650	11.770	11.180	11.330	11.169	7,014,300
2022-09-14	11.480	11.910	11.380	11.660	11.494	8,088,952
2022-09-13	11.300	11.820	11.230	11.770	11.603	11,481,252
2022-09-09	11.370	11.370	11.060	11.260	11.100	3,428,843
2022-09-08	11.140	11.390	10.950	11.270	11.110	4,837,262
2022-09-07	11.010	11.100	10.950	11.050	10.893	2,286,450
2022-09-06	10.830	11.190	10.820	10.990	10.834	3,024,950
2022-09-05	10.900	11.090	10.820	10.930	10.775	2,875,100
2022-09-02	10.390	10.920	10.360	10.840	10.686	4,416,819
2022-09-01	10.310	10.610	10.310	10.410	10.262	3,761,042
2022-08-31	10.880	10.930	10.310	10.310	10.163	5,227,919
2022-08-30	10.900	11.070	10.850	10.880	10.725	3,714,219
2022-08-29	10.990	11.020	10.450	10.970	10.814	4,193,300
2022-08-26	10.900	11.100	10.800	10.940	10.784	3,889,400
2022-08-25	11.180	11.180	10.700	10.860	10.706	3,991,400
2022-08-24	11.410	11.530	11.000	11.100	10.942	6,274,369
2022-08-23	11.190	11.480	11.010	11.390	11.228	6,852,492
2022-08-22	10.960	11.140	10.850	11.110	10.952	3,065,880
2022-08-19	11.310	11.560	11.000	11.050	10.893	5,641,350
2022-08-18	11.290	11.400	11.230	11.310	11.149	3,854,949
2022-08-17	11.540	11.610	11.280	11.300	11.139	4,832,954
2022-08-16	11.620	11.720	11.480	11.500	11.336	4,631,150
2022-08-15	11.460	11.780	11.400	11.620	11.455	5,176,919
2022-08-12	11.700	11.750	11.460	11.460	11.297	6,179,850
2022-08-11	12.000	12.120	11.660	11.710	11.543	8,188,550
2022-08-10	11.800	12.250	11.700	11.900	11.731	10,539,643
2022-08-09	11.690	11.780	11.370	11.730	11.563	7,547,247
2022-08-08	11.300	11.930	11.300	11.710	11.543	8,139,385
2022-08-05	11.620	11.820	11.260	11.490	11.327	10,372,977
2022-08-04	12.130	12.200	11.570	11.660	11.494	13,967,798
2022-08-03	11.690	12.570	11.110	12.380	12.204	21,236,377
2022-08-02	11.950	12.350	11.760	12.130	11.957	18,965,452
2022-08-01	12.010	12.260	11.630	11.840	11.672	5,607,498

← NewerPage 17 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.