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
2022-07-29	11.890	11.940	11.600	11.840	11.672	6,191,298
2022-07-28	11.830	12.030	11.670	12.010	11.839	8,489,647
2022-07-27	11.450	12.350	11.430	11.820	11.652	11,890,154
2022-07-26	11.190	11.550	11.090	11.500	11.336	5,158,707
2022-07-25	11.540	11.810	11.170	11.220	11.060	5,352,469
2022-07-22	11.320	11.560	11.150	11.540	11.376	6,113,969
2022-07-21	11.700	11.780	11.390	11.400	11.238	10,668,669
2022-07-20	11.180	12.190	11.070	11.930	11.760	16,649,219
2022-07-19	11.060	11.280	11.040	11.100	10.942	4,860,609
2022-07-18	10.760	11.100	10.760	11.090	10.932	5,840,183
2022-07-15	10.780	11.100	10.730	10.790	10.637	6,221,777
2022-07-14	10.620	10.920	10.500	10.830	10.676	5,993,900
2022-07-13	10.670	10.700	10.450	10.580	10.430	3,789,500
2022-07-12	10.940	11.050	10.460	10.500	10.351	7,738,027
2022-07-11	10.850	11.240	10.460	10.940	10.784	8,627,133
2022-07-08	11.010	11.090	10.700	10.850	10.696	7,737,400
2022-07-07	11.110	11.540	10.910	11.010	10.853	11,824,342
2022-07-06	10.770	11.600	10.580	11.320	11.139	15,264,585
2022-07-05	10.700	11.250	10.320	10.980	10.805	13,332,692
2022-07-04	10.160	11.250	10.080	10.700	10.529	12,122,456
2022-07-01	10.230	10.380	10.090	10.150	9.988	3,329,400
2022-06-30	10.430	10.490	10.150	10.230	10.067	4,255,044
2022-06-29	10.700	10.770	10.280	10.300	10.136	6,832,300
2022-06-28	10.400	10.920	10.160	10.810	10.637	11,077,291
2022-06-27	10.340	10.350	10.140	10.220	10.057	4,068,585
2022-06-24	9.990	10.350	9.960	10.240	10.077	8,012,258
2022-06-23	9.510	9.980	9.510	9.960	9.801	6,261,250
2022-06-22	9.850	9.870	9.510	9.540	9.388	3,093,800
2022-06-21	9.760	9.890	9.700	9.820	9.663	3,449,521
2022-06-20	9.790	9.920	9.740	9.800	9.644	2,907,900
2022-06-17	9.810	9.930	9.580	9.740	9.585	3,160,611
2022-06-16	9.780	9.980	9.720	9.850	9.693	3,842,450
2022-06-15	9.870	10.170	9.770	9.790	9.634	3,843,300
2022-06-14	9.920	10.010	9.520	9.770	9.614	3,712,800
2022-06-13	9.900	10.130	9.860	10.020	9.860	2,908,024
2022-06-10	9.580	10.030	9.510	9.850	9.693	3,289,624
2022-06-09	9.950	9.950	9.520	9.590	9.437	2,815,100
2022-06-08	10.080	10.080	9.640	9.940	9.781	3,498,000
2022-06-07	10.240	10.310	9.970	10.070	9.909	2,757,500
2022-06-06	10.210	10.340	10.120	10.270	10.106	3,206,000
2022-06-02	10.090	10.270	9.940	10.210	10.047	3,734,800
2022-06-01	9.950	10.160	9.850	10.040	9.880	3,267,900
2022-05-31	9.970	10.030	9.810	9.950	9.791	2,131,100
2022-05-30	9.970	10.020	9.780	9.990	9.831	2,467,400
2022-05-27	10.080	10.160	9.780	9.900	9.742	2,740,884
2022-05-26	9.760	10.180	9.630	10.000	9.840	4,377,900
2022-05-25	9.380	9.770	9.320	9.760	9.604	3,419,100
2022-05-24	9.890	10.280	9.380	9.400	9.250	5,368,650
2022-05-23	9.730	9.940	9.730	9.930	9.771	2,057,900
2022-05-20	9.870	9.980	9.700	9.800	9.644	4,832,900
2022-05-19	9.790	10.000	9.770	9.940	9.781	2,016,684
2022-05-18	9.790	10.040	9.700	9.910	9.752	2,980,800
2022-05-17	9.860	10.000	9.700	9.830	9.673	2,287,423
2022-05-16	10.010	10.270	9.850	9.910	9.752	3,691,600
2022-05-13	9.830	9.990	9.770	9.830	9.673	2,587,050
2022-05-12	9.520	10.090	9.500	9.860	9.703	5,281,923
2022-05-11	10.530	11.000	9.680	9.690	9.535	8,447,900
2022-05-10	9.390	9.800	9.320	9.700	9.545	3,347,350
2022-05-09	9.000	9.770	9.000	9.520	9.368	3,515,500
2022-05-06	9.010	9.400	8.960	9.220	9.073	2,203,000

← NewerPage 18 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.