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
2025-01-16	16.800	16.850	16.460	16.680	16.642	4,633,100
2025-01-15	16.810	17.040	16.650	16.690	16.652	5,211,100
2025-01-14	16.200	16.980	16.130	16.940	16.901	6,164,000
2025-01-13	16.000	16.290	15.360	16.120	16.083	4,546,600
2025-01-10	16.330	16.570	15.860	15.860	15.824	4,930,500
2025-01-09	16.160	16.680	16.090	16.450	16.413	5,269,200
2025-01-08	16.100	16.450	15.600	16.200	16.163	5,150,750
2025-01-07	15.870	16.300	15.800	16.290	16.253	4,289,750
2025-01-06	15.950	16.200	15.420	15.720	15.684	4,855,700
2025-01-03	17.050	17.110	15.860	15.900	15.864	7,186,650
2025-01-02	17.890	17.900	16.840	17.020	16.981	8,132,951
2024-12-31	18.900	18.950	17.910	17.910	17.869	8,824,750
2024-12-30	18.810	19.810	18.810	19.070	19.027	10,386,800
2024-12-27	19.930	20.390	19.050	19.080	19.037	14,488,101
2024-12-26	18.980	19.330	18.870	19.030	18.987	8,048,198
2024-12-25	18.300	19.500	17.510	18.860	18.817	12,626,223
2024-12-24	18.280	18.630	17.980	18.310	18.268	4,579,100
2024-12-23	18.900	19.000	18.150	18.200	18.159	5,642,356
2024-12-20	18.360	19.050	18.270	18.900	18.857	7,078,977
2024-12-19	18.210	18.620	18.150	18.410	18.368	5,982,000
2024-12-18	18.740	18.990	18.250	18.550	18.508	6,334,828
2024-12-17	19.900	20.090	18.650	18.720	18.677	10,226,150
2024-12-16	20.160	20.520	19.790	20.020	19.974	8,993,428
2024-12-13	20.820	20.820	20.120	20.130	20.084	12,579,471
2024-12-12	20.200	21.190	20.100	20.990	20.942	20,476,289
2024-12-11	20.000	20.220	19.820	20.160	20.114	10,226,171
2024-12-10	19.790	20.120	19.560	20.060	20.014	15,408,382
2024-12-09	19.660	19.660	18.930	19.150	19.106	6,888,350
2024-12-06	19.620	19.760	19.250	19.620	19.575	6,952,310
2024-12-05	19.170	19.740	19.120	19.600	19.555	6,118,300
2024-12-04	19.800	19.830	19.110	19.260	19.216	7,638,700
2024-12-03	20.010	20.060	19.570	19.860	19.815	7,558,595
2024-12-02	19.600	20.180	19.600	20.070	20.024	10,076,745
2024-11-29	19.340	19.770	18.960	19.580	19.535	9,307,150
2024-11-28	19.360	19.820	19.230	19.430	19.386	9,655,000
2024-11-27	18.840	19.400	18.340	19.390	19.346	7,720,300
2024-11-26	19.280	19.610	18.800	18.820	18.777	6,416,600
2024-11-25	19.350	19.420	18.770	19.320	19.276	8,955,400
2024-11-22	19.600	20.280	19.050	19.420	19.376	14,639,300
2024-11-21	20.020	20.120	19.480	19.800	19.755	7,470,901
2024-11-20	19.790	20.110	19.540	20.080	20.034	9,604,815
2024-11-19	18.950	19.780	18.850	19.780	19.735	12,003,050
2024-11-18	19.450	19.840	18.310	18.780	18.737	10,161,309
2024-11-15	20.460	20.700	19.400	19.450	19.406	12,346,887
2024-11-14	21.770	21.870	20.640	20.690	20.643	10,080,541
2024-11-13	21.820	22.100	21.090	21.770	21.720	11,952,251
2024-11-12	22.980	23.000	21.820	22.030	21.980	16,636,350
2024-11-11	22.710	22.850	22.080	22.730	22.678	19,169,800
2024-11-08	22.060	22.820	22.060	22.500	22.449	21,144,706
2024-11-07	21.750	22.320	21.400	21.980	21.930	22,573,110
2024-11-06	23.300	23.580	22.350	22.620	22.568	36,835,450
2024-11-05	21.100	22.340	21.100	22.150	22.100	23,937,000
2024-11-04	20.360	21.090	20.360	20.990	20.942	12,862,100
2024-11-01	21.900	22.170	20.310	20.360	20.314	23,513,301
2024-10-31	22.310	22.700	22.000	22.210	22.159	24,486,690
2024-10-30	21.620	22.530	21.110	22.260	22.209	24,768,050
2024-10-29	22.760	23.640	21.810	21.980	21.930	36,856,301
2024-10-28	23.950	24.790	23.480	24.210	24.155	28,379,950
2024-10-25	23.090	24.100	22.920	23.260	23.207	27,933,560
2024-10-24	23.820	23.900	22.760	23.090	23.037	24,674,490

← NewerPage 8 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.