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
2022-01-28	11.440	11.750	11.300	11.600	11.415	2,409,400
2022-01-27	12.020	12.020	11.330	11.330	11.149	3,397,209
2022-01-26	11.830	12.020	11.600	11.930	11.740	3,234,268
2022-01-25	12.240	12.720	11.950	12.010	11.818	5,609,000
2022-01-24	12.060	12.240	12.030	12.140	11.946	1,856,100
2022-01-21	12.250	12.300	12.010	12.090	11.897	2,194,600
2022-01-20	12.710	12.820	12.220	12.300	12.104	3,986,500
2022-01-19	12.860	12.950	12.640	12.740	12.537	2,584,700
2022-01-18	13.100	13.140	12.810	12.860	12.655	3,214,000
2022-01-17	12.860	13.120	12.750	13.090	12.881	3,148,310
2022-01-14	12.860	13.060	12.750	12.760	12.556	2,735,250
2022-01-13	13.030	13.180	12.930	12.950	12.743	2,559,900
2022-01-12	12.920	13.080	12.890	13.060	12.851	2,234,154
2022-01-11	12.950	13.090	12.840	12.880	12.674	2,390,410
2022-01-10	12.780	13.140	12.530	12.950	12.743	4,061,850
2022-01-07	13.170	13.400	12.820	12.850	12.645	6,482,741
2022-01-06	13.110	13.220	12.940	13.150	12.940	3,533,750
2022-01-05	13.410	13.480	13.010	13.140	12.930	4,822,373
2022-01-04	13.250	13.480	13.230	13.410	13.196	5,008,581
2021-12-31	13.390	13.510	13.260	13.310	13.097	3,842,450
2021-12-30	13.240	13.420	13.090	13.310	13.097	4,049,381
2021-12-29	13.190	13.370	13.110	13.250	13.038	3,455,100
2021-12-28	13.000	13.180	12.930	13.120	12.911	2,351,850
2021-12-27	12.900	13.080	12.850	12.950	12.743	2,318,500
2021-12-24	13.360	13.360	12.870	12.870	12.665	4,500,000
2021-12-23	13.300	13.400	13.190	13.190	12.979	7,021,150
2021-12-22	13.730	13.940	13.560	13.640	13.422	4,834,650
2021-12-21	13.580	13.740	13.510	13.730	13.511	3,379,000
2021-12-20	13.970	14.190	13.550	13.650	13.432	6,364,900
2021-12-17	14.340	14.500	14.040	14.080	13.855	7,650,400
2021-12-16	14.150	14.290	13.960	14.060	13.836	4,820,850
2021-12-15	14.370	14.370	14.020	14.120	13.895	6,694,209
2021-12-14	13.500	14.660	13.370	14.280	14.052	16,013,978
2021-12-13	13.540	13.620	13.350	13.520	13.304	3,965,750
2021-12-10	13.770	13.850	13.500	13.580	13.363	7,465,100
2021-12-09	14.240	14.290	13.820	13.890	13.668	7,513,400
2021-12-08	13.960	14.570	13.880	14.140	13.914	8,082,500
2021-12-07	14.530	14.580	13.730	13.900	13.678	8,397,560
2021-12-06	14.180	14.720	14.020	14.510	14.278	13,084,100
2021-12-03	13.880	15.070	13.880	14.380	14.150	16,089,441
2021-12-02	14.310	14.350	13.830	13.840	13.619	5,860,050
2021-12-01	14.360	14.450	14.150	14.310	14.082	6,434,200
2021-11-30	14.140	14.580	14.060	14.360	14.131	10,850,850
2021-11-29	13.330	14.380	13.250	14.210	13.983	11,468,900
2021-11-26	13.670	13.830	13.530	13.570	13.353	4,817,450
2021-11-25	13.780	13.910	13.660	13.730	13.511	3,551,000
2021-11-24	13.900	14.020	13.630	13.780	13.560	4,278,400
2021-11-23	14.010	14.070	13.670	13.870	13.649	5,605,100
2021-11-22	13.930	14.040	13.840	13.950	13.727	4,975,900
2021-11-19	14.180	14.240	13.880	13.990	13.767	5,569,000
2021-11-18	13.760	14.240	13.550	14.070	13.845	8,727,181
2021-11-17	13.520	13.770	13.350	13.710	13.491	4,829,100
2021-11-16	14.020	14.050	13.420	13.490	13.275	7,507,600
2021-11-15	13.920	14.260	13.850	14.110	13.885	6,870,350
2021-11-12	13.740	14.060	13.600	13.960	13.737	8,090,550
2021-11-11	13.850	13.850	13.600	13.670	13.452	5,132,250
2021-11-10	13.610	13.970	13.570	13.730	13.511	6,502,750
2021-11-09	13.260	13.740	13.180	13.640	13.422	7,195,991
2021-11-08	13.170	13.330	12.930	13.310	13.097	4,561,209
2021-11-05	13.190	13.340	13.100	13.220	13.009	5,100,600

← NewerPage 20 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.