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
2022-05-06	9.010	9.400	8.960	9.220	9.073	2,203,000
2022-05-05	8.960	9.360	8.910	9.260	9.112	3,018,058
2022-04-29	8.540	9.100	8.540	9.000	8.856	3,516,200
2022-04-28	8.690	8.690	8.400	8.490	8.354	3,158,000
2022-04-27	8.190	8.730	8.090	8.710	8.571	4,231,450
2022-04-26	8.810	8.980	8.310	8.350	8.217	4,366,656
2022-04-25	9.600	9.600	8.830	8.860	8.719	4,744,550
2022-04-22	9.960	10.030	9.600	9.720	9.565	3,772,450
2022-04-21	10.400	10.570	9.910	9.910	9.752	3,952,350
2022-04-20	10.580	10.740	10.360	10.480	10.313	2,974,300
2022-04-19	10.380	10.760	10.370	10.630	10.460	3,608,300
2022-04-18	10.370	10.550	10.180	10.460	10.293	4,061,850
2022-04-15	10.350	10.660	10.190	10.630	10.460	4,675,065
2022-04-14	10.360	10.670	10.290	10.450	10.283	3,510,900
2022-04-13	10.620	10.650	10.300	10.330	10.165	3,010,159
2022-04-12	10.440	10.770	10.290	10.710	10.539	4,423,200
2022-04-11	10.780	10.780	10.380	10.400	10.234	3,316,750
2022-04-08	11.000	11.110	10.760	10.800	10.628	3,966,300
2022-04-07	11.260	11.510	11.000	11.050	10.874	5,167,200
2022-04-06	11.100	11.350	11.090	11.300	11.120	3,867,750
2022-04-01	11.280	11.330	11.090	11.100	10.923	4,619,258
2022-03-31	11.380	11.570	11.260	11.290	11.110	5,345,000
2022-03-30	11.390	11.620	11.230	11.450	11.267	6,619,009
2022-03-29	11.640	11.910	11.340	11.390	11.208	6,891,850
2022-03-28	12.130	12.160	11.570	11.680	11.494	10,227,408
2022-03-25	12.050	12.580	12.000	12.400	12.202	12,432,500
2022-03-24	12.100	12.870	11.930	12.170	11.976	14,776,634
2022-03-23	12.620	13.200	12.150	12.450	12.251	26,363,401
2022-03-22	12.600	13.320	12.600	13.320	13.107	13,185,450
2022-03-21	11.100	11.140	10.930	11.100	10.923	2,709,050
2022-03-18	10.920	11.060	10.810	11.030	10.854	2,689,350
2022-03-17	10.770	11.100	10.770	10.910	10.736	3,355,450
2022-03-16	10.710	10.800	10.250	10.730	10.559	4,125,850
2022-03-15	11.080	11.250	10.500	10.510	10.342	5,030,650
2022-03-14	11.310	11.780	11.190	11.210	11.031	4,743,800
2022-03-11	11.280	11.420	11.050	11.420	11.238	2,359,250
2022-03-10	11.290	11.540	11.290	11.410	11.228	3,995,900
2022-03-09	11.510	11.640	10.580	11.120	10.942	5,616,450
2022-03-08	12.180	12.240	11.500	11.520	11.336	4,953,450
2022-03-07	12.390	12.540	12.110	12.240	12.045	4,303,350
2022-03-04	12.660	12.720	12.320	12.320	12.123	4,156,350
2022-03-03	12.800	12.880	12.570	12.620	12.419	5,027,400
2022-03-02	12.830	13.180	12.830	12.850	12.645	5,880,568
2022-03-01	12.560	13.190	12.430	12.980	12.773	9,222,178
2022-02-28	12.770	13.070	12.500	12.620	12.419	8,508,359
2022-02-25	12.800	13.000	12.550	12.690	12.487	11,512,108
2022-02-24	12.430	14.000	12.290	13.230	13.019	20,405,499
2022-02-23	12.100	12.460	12.070	12.380	12.182	3,471,200
2022-02-22	12.610	12.650	12.150	12.170	11.976	4,715,350
2022-02-21	12.060	12.390	12.030	12.350	12.153	3,586,268
2022-02-18	12.200	12.200	11.950	12.060	11.867	2,245,000
2022-02-17	12.020	12.390	11.940	12.210	12.015	3,437,809
2022-02-16	12.100	12.180	12.050	12.110	11.917	2,275,700
2022-02-15	12.060	12.370	12.000	12.250	12.054	2,751,900
2022-02-14	12.090	12.460	12.000	12.120	11.926	3,136,900
2022-02-11	12.050	12.100	11.860	11.900	11.710	2,175,400
2022-02-10	12.230	12.230	12.030	12.060	11.867	1,610,100
2022-02-09	12.020	12.220	11.970	12.190	11.995	1,916,100
2022-02-08	11.900	12.020	11.790	12.000	11.808	1,607,200
2022-02-07	11.740	11.970	11.680	11.860	11.671	1,975,500

← NewerPage 19 of 21 · 1,213 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.