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
2025-10-20	15.810	16.040	15.690	15.810	15.810	2,310,900
2025-10-17	15.980	16.220	15.700	15.730	15.730	3,434,464
2025-10-16	16.350	16.500	16.100	16.110	16.110	3,548,300
2025-10-15	16.230	16.290	15.940	16.290	16.290	2,767,500
2025-10-14	16.340	16.620	16.200	16.220	16.220	4,870,350
2025-10-13	15.850	16.440	15.620	16.350	16.350	4,466,750
2025-10-10	16.150	16.450	16.050	16.290	16.290	3,692,250
2025-10-09	16.110	16.240	15.940	16.150	16.150	3,320,700
2025-09-30	15.950	16.200	15.910	16.110	16.110	3,149,800
2025-09-29	15.940	15.950	15.510	15.920	15.920	2,692,050
2025-09-26	15.800	16.160	15.770	15.840	15.840	3,768,877
2025-09-25	16.060	16.060	15.760	15.780	15.780	3,211,722
2025-09-24	15.560	16.100	15.530	16.090	16.090	3,632,450
2025-09-23	16.020	16.090	15.360	15.700	15.700	5,015,400
2025-09-22	16.110	16.230	15.930	16.040	16.040	3,047,700
2025-09-19	16.180	16.490	16.130	16.180	16.180	3,113,150
2025-09-18	16.500	16.550	16.080	16.180	16.180	4,831,050
2025-09-17	16.560	16.620	16.430	16.460	16.460	3,190,400
2025-09-16	16.280	16.580	16.220	16.560	16.560	3,359,100
2025-09-15	16.520	16.520	16.260	16.290	16.290	2,994,300
2025-09-12	16.560	16.660	16.410	16.490	16.490	4,038,350
2025-09-11	16.240	16.500	16.150	16.490	16.490	4,061,510
2025-09-10	16.170	16.410	16.130	16.240	16.240	2,788,209
2025-09-09	16.630	16.680	16.170	16.170	16.170	5,142,900
2025-09-08	16.730	16.750	16.520	16.670	16.670	3,976,350
2025-09-05	16.450	16.620	16.260	16.590	16.590	3,562,300
2025-09-04	16.560	16.770	16.110	16.380	16.380	5,809,350
2025-09-03	17.750	17.890	16.510	16.570	16.570	9,046,853
2025-09-02	18.030	18.100	17.400	17.730	17.730	7,766,700
2025-09-01	18.100	18.200	17.820	18.140	18.140	5,610,300
2025-08-29	18.230	18.410	17.920	18.120	18.120	8,964,894
2025-08-28	18.530	18.850	17.900	18.430	18.430	10,209,805
2025-08-27	19.330	19.410	18.480	18.490	18.490	13,216,449
2025-08-26	19.130	19.460	18.860	19.320	19.320	11,998,847
2025-08-25	19.220	19.260	18.910	19.220	19.220	12,289,900
2025-08-22	18.880	19.060	18.680	19.040	19.040	7,918,626
2025-08-21	19.160	19.200	18.760	18.960	18.960	8,232,200
2025-08-20	18.900	19.300	18.730	19.110	19.110	10,760,274
2025-08-19	19.010	19.190	18.760	18.920	18.920	8,486,824
2025-08-18	18.700	19.130	18.700	19.050	19.050	10,240,150
2025-08-15	18.620	18.830	18.620	18.700	18.700	9,267,100
2025-08-14	19.450	19.550	18.600	18.690	18.690	13,162,650
2025-08-13	19.510	19.830	19.380	19.560	19.560	13,527,650
2025-08-12	19.290	20.160	18.930	19.600	19.600	20,603,450
2025-08-11	19.330	19.660	19.210	19.340	19.340	10,284,600
2025-08-08	19.470	19.740	19.240	19.320	19.320	11,285,003
2025-08-07	19.430	19.670	19.170	19.600	19.600	13,382,428
2025-08-06	19.250	19.750	19.220	19.560	19.560	18,196,203
2025-08-05	19.200	19.550	19.040	19.350	19.350	17,583,001
2025-08-04	18.200	19.180	18.160	19.170	19.170	18,338,603
2025-08-01	18.390	18.560	17.930	18.310	18.310	7,025,350
2025-07-31	18.450	18.840	18.280	18.380	18.380	7,613,500
2025-07-30	18.900	19.160	18.420	18.600	18.600	9,490,130
2025-07-29	18.660	18.950	18.570	18.940	18.940	8,549,580
2025-07-28	18.560	18.930	18.510	18.790	18.790	8,575,500
2025-07-25	18.730	18.790	18.510	18.580	18.580	5,347,900
2025-07-24	18.360	18.880	18.270	18.790	18.790	9,132,150
2025-07-23	18.690	18.690	18.220	18.290	18.290	9,250,009
2025-07-22	19.000	19.260	18.730	18.870	18.870	11,839,459
2025-07-21	18.650	19.090	18.610	19.050	19.050	11,321,209

← NewerPage 5 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.