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
2025-07-18	18.730	18.880	18.460	18.770	18.770	9,321,200
2025-07-17	18.430	18.880	18.350	18.830	18.830	12,686,650
2025-07-16	18.160	18.470	17.950	18.450	18.450	7,249,750
2025-07-15	18.050	18.250	17.810	18.070	18.070	5,525,300
2025-07-14	18.170	18.280	18.010	18.230	18.230	5,316,500
2025-07-11	17.930	18.280	17.900	18.180	18.180	7,005,400
2025-07-10	18.000	18.080	17.670	18.010	18.010	9,019,700
2025-07-09	18.510	18.930	18.160	18.210	18.210	10,702,853
2025-07-08	18.220	18.600	18.160	18.520	18.520	8,225,252
2025-07-07	18.250	18.500	18.040	18.340	18.340	6,714,852
2025-07-04	18.410	18.580	18.080	18.160	18.160	9,391,800
2025-07-03	18.460	18.910	18.350	18.410	18.410	9,736,200
2025-07-02	19.150	19.160	18.400	18.550	18.550	16,165,253
2025-07-01	19.090	19.550	18.910	19.330	19.330	18,934,109
2025-06-30	18.540	19.460	18.530	19.450	19.450	26,878,109
2025-06-27	18.760	19.300	18.600	18.620	18.620	23,264,334
2025-06-26	18.000	20.870	17.880	19.100	19.100	37,936,466
2025-06-25	17.420	18.310	17.390	18.180	18.180	21,409,550
2025-06-24	17.380	17.920	17.060	17.550	17.510	15,810,550
2025-06-23	17.150	17.890	16.940	17.830	17.789	14,978,254
2025-06-20	17.330	17.350	16.880	16.970	16.931	9,375,800
2025-06-19	17.720	17.780	17.130	17.590	17.550	15,842,604
2025-06-18	17.400	18.490	17.280	18.160	18.119	23,872,437
2025-06-17	17.200	17.480	16.900	17.470	17.430	13,081,278
2025-06-16	17.050	17.440	17.050	17.300	17.261	14,662,828
2025-06-13	16.910	17.930	16.760	17.530	17.490	25,850,587
2025-06-12	16.350	16.490	16.220	16.380	16.343	2,891,100
2025-06-11	16.430	16.520	16.280	16.410	16.373	3,916,000
2025-06-10	16.640	16.700	16.140	16.400	16.363	7,146,900
2025-06-09	16.590	16.910	16.530	16.800	16.762	6,715,650
2025-06-06	16.600	17.090	16.600	16.710	16.672	8,631,400
2025-06-05	16.500	16.640	16.280	16.580	16.542	5,018,400
2025-06-04	16.700	16.950	16.570	16.630	16.592	5,464,300
2025-06-03	16.880	17.160	16.670	16.810	16.772	9,824,798
2025-05-30	16.580	16.770	16.420	16.590	16.552	6,275,100
2025-05-29	16.300	16.830	16.200	16.800	16.762	8,362,198
2025-05-28	16.700	16.750	16.120	16.210	16.173	6,356,400
2025-05-27	16.680	16.750	16.350	16.600	16.562	5,554,100
2025-05-26	16.590	16.740	16.410	16.680	16.642	5,475,600
2025-05-23	16.640	16.770	16.360	16.420	16.383	8,710,998
2025-05-22	16.630	17.200	16.590	16.680	16.642	11,112,200
2025-05-21	17.500	17.580	16.760	16.940	16.901	11,425,000
2025-05-20	17.780	17.870	16.980	17.070	17.031	17,312,076
2025-05-19	18.720	18.780	17.500	17.770	17.730	17,019,876
2025-05-16	19.140	19.200	17.960	18.070	18.029	29,309,726
2025-05-15	17.820	21.380	17.590	19.250	19.206	43,545,276
2025-05-14	18.200	18.740	17.710	17.820	17.779	14,666,302
2025-05-13	18.550	18.910	18.080	18.200	18.159	18,779,694
2025-05-12	17.460	19.080	17.200	18.730	18.687	31,080,005
2025-05-09	17.790	18.420	17.050	18.160	18.119	28,937,870
2025-05-08	16.770	17.690	16.470	17.560	17.520	20,925,300
2025-05-07	16.200	17.450	16.090	16.870	16.832	22,186,345
2025-05-06	15.480	15.800	15.380	15.800	15.764	4,435,150
2025-04-30	15.030	15.440	15.000	15.360	15.325	3,967,081
2025-04-29	14.870	15.270	14.820	15.050	15.016	3,786,371
2025-04-28	15.180	15.270	14.960	14.990	14.956	4,170,600
2025-04-25	15.680	15.750	15.330	15.360	15.325	3,602,658
2025-04-24	15.700	15.770	15.360	15.530	15.495	4,316,100
2025-04-23	15.790	15.960	15.600	15.830	15.794	6,581,100
2025-04-22	15.700	16.020	15.590	15.770	15.734	6,613,555

← NewerPage 6 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.