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
2026-07-16	10.910	11.210	10.810	11.090	11.090	3,163,750
2026-07-15	10.910	11.200	10.710	11.000	11.000	3,192,050
2026-07-14	10.580	10.840	10.400	10.830	10.830	3,281,200
2026-07-13	11.330	11.500	10.690	10.700	10.700	5,266,675
2026-07-10	11.140	11.840	10.910	11.440	11.440	6,160,175
2026-07-09	11.060	11.240	10.780	11.100	11.100	3,559,745
2026-07-08	11.480	11.480	11.010	11.080	11.080	2,338,300
2026-07-07	11.570	11.720	11.200	11.200	11.200	3,426,300
2026-07-06	12.090	12.180	11.610	11.690	11.690	5,334,560
2026-07-03	11.650	12.190	11.630	12.060	12.060	6,310,285
2026-07-02	11.910	12.050	11.640	11.670	11.670	4,058,400
2026-07-01	11.710	12.060	11.680	11.910	11.910	4,473,300
2026-06-30	11.560	11.910	11.560	11.710	11.710	3,552,950
2026-06-29	11.870	11.880	11.350	11.600	11.600	4,334,300
2026-06-26	11.920	12.090	11.550	11.880	11.880	4,911,850
2026-06-25	12.370	12.450	11.800	11.970	11.970	6,424,750
2026-06-24	12.800	12.800	12.150	12.390	12.390	5,636,540
2026-06-23	12.580	12.960	12.450	12.750	12.750	5,214,250
2026-06-22	12.750	12.800	12.140	12.690	12.690	8,144,850
2026-06-18	13.030	13.180	12.670	12.860	12.860	6,329,100
2026-06-17	13.110	13.350	12.880	13.040	13.040	7,073,260
2026-06-16	13.430	13.850	13.160	13.250	13.250	9,810,300
2026-06-15	13.500	13.690	13.290	13.490	13.490	13,997,800
2026-06-12	12.450	14.520	12.450	14.010	14.010	19,701,750
2026-06-11	12.310	12.430	12.060	12.310	12.310	3,320,867
2026-06-10	12.380	12.750	12.190	12.340	12.340	4,552,858
2026-06-09	12.670	12.800	12.310	12.530	12.530	4,687,600
2026-06-08	12.400	13.080	12.310	12.710	12.710	8,055,300
2026-06-05	12.300	12.780	12.110	12.600	12.600	5,611,150
2026-06-04	12.300	12.470	12.100	12.320	12.320	3,395,010
2026-06-03	12.550	12.710	12.270	12.400	12.400	3,299,250
2026-06-02	12.670	12.760	12.240	12.560	12.560	3,587,950
2026-06-01	12.380	12.790	12.350	12.680	12.680	4,044,400
2026-05-29	12.910	13.090	12.310	12.370	12.370	4,780,100
2026-05-28	12.670	13.030	12.580	12.910	12.910	4,497,660
2026-05-27	13.150	13.240	12.630	12.670	12.670	4,885,050
2026-05-26	13.580	13.640	12.880	13.140	13.140	5,622,898
2026-05-25	13.850	13.980	13.350	13.600	13.600	4,947,800
2026-05-22	13.890	13.960	13.660	13.700	13.700	5,329,250
2026-05-21	14.350	14.570	13.690	13.760	13.760	4,572,710
2026-05-20	14.650	14.650	14.250	14.340	14.340	3,850,309
2026-05-19	14.580	14.720	14.400	14.710	14.710	3,789,659
2026-05-18	14.820	14.900	14.530	14.590	14.590	4,156,300
2026-05-15	15.050	15.090	14.760	14.820	14.820	4,443,678
2026-05-14	15.500	15.550	15.000	15.000	15.000	6,566,128
2026-05-13	15.290	15.840	15.100	15.500	15.500	6,288,701
2026-05-12	15.650	15.650	15.160	15.290	15.290	6,215,350
2026-05-11	15.980	16.080	15.540	15.700	15.700	6,243,400
2026-05-08	15.460	15.930	15.360	15.890	15.890	7,017,811
2026-05-07	15.450	15.540	15.360	15.460	15.460	3,763,202
2026-05-06	15.390	15.600	15.250	15.420	15.420	4,235,358
2026-04-30	15.200	15.420	15.130	15.340	15.340	3,718,709
2026-04-29	15.020	15.240	14.560	15.180	15.180	5,462,808
2026-04-28	15.470	15.660	15.230	15.290	15.290	5,794,932
2026-04-27	15.510	15.620	15.290	15.600	15.600	3,530,531
2026-04-24	15.690	15.810	15.380	15.560	15.560	4,190,500
2026-04-23	16.180	16.300	15.770	15.820	15.820	4,919,850
2026-04-22	16.050	16.200	15.930	16.170	16.170	3,749,100
2026-04-21	16.370	16.480	16.010	16.160	16.160	4,593,727
2026-04-20	16.290	16.640	16.210	16.460	16.460	5,255,027

← NewerPage 2 of 21 · 1,214 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.