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
2026-01-14	18.090	18.420	17.740	17.990	17.990	14,641,300
2026-01-13	18.940	18.980	18.000	18.070	18.070	19,383,284
2026-01-12	18.570	19.360	18.290	19.210	19.210	21,973,059
2026-01-09	18.630	18.780	18.130	18.430	18.430	18,329,703
2026-01-08	17.470	18.320	17.410	18.280	18.280	16,450,650
2026-01-07	17.760	17.800	17.500	17.540	17.540	10,187,350
2026-01-06	17.780	18.080	17.650	17.890	17.890	10,357,550
2026-01-05	18.240	18.280	17.600	17.810	17.810	13,303,300
2025-12-31	17.880	18.350	17.550	18.110	18.110	17,201,208
2025-12-30	18.330	18.740	17.710	17.850	17.850	20,912,050
2025-12-29	17.630	18.260	17.410	18.180	18.180	18,469,100
2025-12-26	17.600	17.880	17.430	17.610	17.610	10,304,200
2025-12-25	17.250	17.800	17.110	17.720	17.720	12,857,000
2025-12-24	16.700	17.330	16.560	17.240	17.240	7,767,950
2025-12-23	17.060	17.220	16.620	16.700	16.700	5,377,750
2025-12-22	17.190	17.320	17.040	17.090	17.090	5,387,250
2025-12-19	16.800	17.440	16.800	17.200	17.200	7,153,750
2025-12-18	16.400	17.150	16.180	16.920	16.920	8,758,000
2025-12-17	16.790	16.860	15.920	16.300	16.300	7,302,050
2025-12-16	17.430	17.430	16.460	16.730	16.730	7,331,150
2025-12-15	17.050	17.220	16.760	17.000	17.000	5,038,650
2025-12-12	16.700	17.220	16.660	17.100	17.100	6,919,700
2025-12-11	16.920	17.260	16.710	16.710	16.710	4,963,950
2025-12-10	16.930	17.280	16.840	16.990	16.990	4,738,050
2025-12-09	16.980	17.290	16.930	16.980	16.980	5,691,050
2025-12-08	17.050	17.550	17.050	17.120	17.120	9,633,750
2025-12-05	16.300	16.980	16.200	16.970	16.970	11,496,750
2025-12-04	16.120	16.940	16.000	16.340	16.340	7,822,910
2025-12-03	16.530	16.550	15.910	16.120	16.120	7,891,300
2025-12-02	16.650	16.940	16.220	16.550	16.550	7,025,324
2025-12-01	16.760	17.110	16.660	16.750	16.750	6,071,300
2025-11-28	16.800	17.040	16.610	16.760	16.760	6,104,900
2025-11-27	16.770	17.120	16.570	16.850	16.850	6,311,279
2025-11-26	17.730	17.730	16.900	16.920	16.920	11,817,250
2025-11-25	17.620	17.940	17.440	17.800	17.800	14,469,501
2025-11-24	17.110	17.970	17.000	17.970	17.970	20,094,594
2025-11-21	16.770	17.560	16.200	17.110	17.110	15,280,784
2025-11-20	17.000	17.200	16.900	17.000	17.000	5,954,317
2025-11-19	16.670	17.330	16.670	17.250	17.250	10,625,783
2025-11-18	16.890	16.890	16.600	16.720	16.720	4,343,559
2025-11-17	17.010	17.150	16.750	16.960	16.960	6,574,050
2025-11-14	16.500	16.870	16.450	16.680	16.680	3,569,059
2025-11-13	16.560	16.640	16.380	16.610	16.610	2,301,400
2025-11-12	16.700	16.720	16.370	16.470	16.470	2,943,650
2025-11-11	16.720	16.950	16.610	16.780	16.780	3,984,826
2025-11-10	16.660	16.680	16.550	16.620	16.620	2,580,700
2025-11-07	16.570	16.690	16.470	16.590	16.590	3,285,500
2025-11-06	16.740	16.830	16.620	16.630	16.630	3,753,900
2025-11-05	16.520	16.710	16.440	16.700	16.700	3,259,600
2025-11-04	16.840	16.850	16.510	16.630	16.630	2,754,550
2025-11-03	16.690	16.760	16.540	16.750	16.750	3,686,700
2025-10-31	16.580	16.710	16.490	16.650	16.650	3,478,650
2025-10-30	16.740	16.850	16.490	16.580	16.580	5,150,600
2025-10-29	16.600	16.680	16.440	16.490	16.490	3,821,800
2025-10-28	16.370	16.810	16.250	16.700	16.700	6,562,550
2025-10-27	16.300	16.440	16.260	16.380	16.380	3,349,200
2025-10-24	16.250	16.600	16.220	16.330	16.330	4,431,508
2025-10-23	16.070	16.230	15.930	16.180	16.180	3,591,176
2025-10-22	15.950	16.500	15.850	16.290	16.290	5,583,124
2025-10-21	15.740	15.970	15.740	15.890	15.890	1,794,100

← NewerPage 4 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.