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
2026-04-17	16.060	16.350	15.970	16.300	16.300	5,743,850
2026-04-16	15.980	16.220	15.880	16.160	16.160	4,645,587
2026-04-15	16.200	16.300	15.950	15.990	15.990	5,566,400
2026-04-14	16.000	16.180	15.860	16.180	16.180	5,969,700
2026-04-13	15.700	15.990	15.670	15.920	15.920	3,803,760
2026-04-10	15.770	16.000	15.760	15.770	15.770	3,946,150
2026-04-09	15.800	15.880	15.610	15.680	15.680	4,278,200
2026-04-08	15.620	16.020	15.510	15.950	15.950	6,188,950
2026-04-07	15.120	15.420	15.050	15.330	15.330	3,809,850
2026-04-03	15.540	15.680	15.020	15.100	15.100	4,861,200
2026-04-02	15.850	16.020	15.400	15.530	15.530	4,670,500
2026-04-01	16.100	16.180	15.840	15.970	15.970	4,280,417
2026-03-31	16.080	16.230	15.710	15.740	15.740	5,290,960
2026-03-30	15.600	16.060	15.570	16.010	16.010	4,598,729
2026-03-27	15.500	15.990	15.420	15.890	15.890	4,249,500
2026-03-26	16.180	16.180	15.650	15.750	15.750	6,416,533
2026-03-25	15.850	16.320	15.730	16.200	16.200	7,197,152
2026-03-24	15.760	15.940	15.360	15.920	15.920	7,687,400
2026-03-23	16.000	16.200	15.380	15.430	15.430	8,699,473
2026-03-20	17.150	17.310	16.500	16.510	16.510	8,401,421
2026-03-19	17.510	17.640	17.030	17.150	17.150	9,504,500
2026-03-18	17.460	17.890	17.240	17.860	17.860	8,264,900
2026-03-17	18.060	18.120	17.400	17.530	17.530	10,807,270
2026-03-16	17.680	18.200	17.550	18.190	18.190	10,475,390
2026-03-13	17.920	18.110	17.650	17.700	17.700	12,204,070
2026-03-12	18.840	18.940	17.900	18.150	18.150	22,811,830
2026-03-11	20.160	20.160	18.810	18.830	18.830	39,565,000
2026-03-10	18.300	18.850	18.100	18.750	18.750	18,030,750
2026-03-09	18.070	18.480	17.720	18.230	18.230	15,315,650
2026-03-06	18.050	19.200	17.860	18.580	18.580	26,323,109
2026-03-05	18.440	18.580	17.880	18.060	18.060	20,334,230
2026-03-04	17.030	18.600	16.890	18.440	18.440	30,874,510
2026-03-03	19.560	19.590	17.400	17.470	17.470	34,113,406
2026-03-02	20.160	20.550	18.960	19.230	19.230	34,676,152
2026-02-27	19.690	20.020	19.500	19.570	19.570	20,447,080
2026-02-26	19.850	20.200	19.620	20.040	20.040	24,923,381
2026-02-25	20.190	20.650	19.850	20.000	20.000	28,955,971
2026-02-24	20.060	20.890	20.000	20.290	20.290	53,069,113
2026-02-13	17.580	20.890	17.400	20.890	20.890	57,427,781
2026-02-12	17.490	17.650	17.100	17.410	17.410	8,718,000
2026-02-11	18.100	18.100	17.510	17.540	17.540	10,246,150
2026-02-10	18.210	18.480	17.760	18.140	18.140	10,892,050
2026-02-09	18.570	18.600	18.160	18.360	18.360	10,435,400
2026-02-06	18.680	18.930	18.290	18.300	18.300	14,777,850
2026-02-05	18.380	19.120	18.380	18.940	18.940	29,338,391
2026-02-04	16.940	20.000	16.900	18.680	18.680	40,458,434
2026-02-03	16.550	17.170	16.490	17.010	17.010	9,069,400
2026-02-02	17.010	17.160	16.350	16.370	16.370	10,861,850
2026-01-30	17.600	17.820	16.550	17.000	17.000	13,434,450
2026-01-29	17.870	18.310	17.540	17.770	17.770	9,731,450
2026-01-28	18.500	18.530	17.850	17.900	17.900	11,202,000
2026-01-27	17.710	18.660	17.520	18.560	18.560	17,252,551
2026-01-26	18.530	18.530	17.620	17.840	17.840	13,566,500
2026-01-23	18.700	18.850	18.430	18.590	18.590	17,473,900
2026-01-22	17.640	19.100	17.640	18.990	18.990	25,072,850
2026-01-21	17.680	17.920	17.480	17.730	17.730	6,461,800
2026-01-20	18.260	18.460	17.500	17.750	17.750	9,337,350
2026-01-19	17.660	18.470	17.460	18.320	18.320	12,509,820
2026-01-16	17.720	17.850	17.350	17.720	17.720	8,824,400
2026-01-15	17.810	18.030	17.470	17.700	17.700	10,146,450

← NewerPage 3 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.