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
2025-04-21	15.260	16.360	15.200	15.830	15.794	9,251,254
2025-04-18	15.670	15.800	15.140	15.230	15.195	8,292,224
2025-04-17	15.210	16.200	15.160	15.810	15.774	10,827,404
2025-04-16	16.420	16.880	15.470	15.620	15.584	13,090,921
2025-04-15	15.660	16.130	15.360	15.580	15.545	5,145,900
2025-04-14	15.980	16.120	15.560	15.660	15.624	4,849,100
2025-04-11	15.300	15.680	15.300	15.410	15.375	6,317,008
2025-04-10	15.300	16.050	15.280	15.500	15.465	13,576,172
2025-04-09	13.660	15.800	13.360	15.560	15.525	16,438,272
2025-04-08	13.210	14.250	13.210	13.750	13.719	7,519,509
2025-04-07	15.680	15.680	13.060	13.070	13.040	9,123,877
2025-04-03	16.300	16.600	16.200	16.330	16.293	2,310,900
2025-04-02	16.540	16.750	16.430	16.470	16.433	2,959,600
2025-04-01	16.380	16.980	16.380	16.670	16.632	3,318,300
2025-03-31	16.700	16.840	16.090	16.380	16.343	4,027,600
2025-03-28	17.140	17.320	16.600	16.600	16.562	4,200,500
2025-03-27	17.210	17.420	16.770	17.150	17.111	4,313,350
2025-03-26	17.030	17.500	17.010	17.380	17.340	3,769,700
2025-03-25	17.000	17.570	16.880	17.220	17.181	5,284,700
2025-03-24	18.400	18.400	16.680	17.200	17.161	11,407,110
2025-03-21	18.720	19.050	18.330	18.530	18.488	8,744,250
2025-03-20	18.200	19.300	18.000	18.970	18.927	14,354,725
2025-03-19	18.400	18.450	18.000	18.200	18.159	4,926,003
2025-03-18	18.730	18.810	18.350	18.470	18.428	5,280,900
2025-03-17	18.790	19.020	18.710	18.720	18.677	5,144,084
2025-03-14	18.550	18.860	18.210	18.790	18.747	6,891,700
2025-03-13	18.700	18.860	18.300	18.660	18.618	6,496,249
2025-03-12	19.100	19.340	18.820	18.860	18.817	8,200,100
2025-03-11	18.360	19.160	18.310	19.160	19.116	10,466,000
2025-03-10	18.550	18.990	18.300	18.720	18.677	6,093,327
2025-03-07	18.420	19.120	18.360	18.550	18.508	9,369,550
2025-03-06	18.420	18.750	18.360	18.580	18.538	7,226,200
2025-03-05	18.450	18.750	18.260	18.420	18.378	5,518,500
2025-03-04	17.810	18.760	17.800	18.650	18.608	8,419,050
2025-03-03	17.910	18.300	17.730	18.000	17.959	5,438,100
2025-02-28	18.790	18.840	17.880	17.920	17.879	7,420,750
2025-02-27	19.220	19.220	18.400	18.910	18.867	10,872,109
2025-02-26	19.530	19.560	19.080	19.230	19.186	8,734,650
2025-02-25	19.250	19.660	19.040	19.320	19.276	10,538,450
2025-02-24	19.490	20.520	19.410	19.820	19.775	17,694,400
2025-02-21	19.360	19.550	19.140	19.450	19.406	11,171,947
2025-02-20	18.950	19.670	18.660	19.500	19.456	14,409,922
2025-02-19	18.600	19.010	18.480	18.990	18.947	10,845,022
2025-02-18	19.470	19.870	18.580	18.660	18.618	14,609,359
2025-02-17	19.380	19.890	19.180	19.450	19.406	17,786,649
2025-02-14	18.250	20.000	18.100	19.720	19.675	24,529,091
2025-02-13	18.010	20.480	18.010	18.760	18.717	24,852,362
2025-02-12	17.360	17.680	17.300	17.680	17.640	6,174,000
2025-02-11	17.540	17.650	17.150	17.410	17.370	5,474,650
2025-02-10	17.450	17.700	17.410	17.600	17.560	5,838,700
2025-02-07	17.380	17.710	17.150	17.440	17.400	7,905,353
2025-02-06	17.000	17.540	16.780	17.440	17.400	7,272,750
2025-02-05	16.250	17.040	16.210	16.830	16.792	6,188,300
2025-01-27	16.640	16.870	16.130	16.140	16.103	3,598,900
2025-01-24	16.500	16.650	16.270	16.620	16.582	4,099,800
2025-01-23	16.510	16.960	16.400	16.410	16.373	5,947,100
2025-01-22	16.800	16.800	16.280	16.470	16.433	3,610,300
2025-01-21	16.890	16.890	16.400	16.680	16.642	3,783,600
2025-01-20	16.830	16.990	16.600	16.750	16.712	3,391,060
2025-01-17	16.680	16.870	16.500	16.730	16.692	3,717,950

← NewerPage 7 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.