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
2024-10-24	23.820	23.900	22.760	23.090	23.037	24,674,490
2024-10-23	23.400	26.210	23.390	24.000	23.945	38,617,900
2024-10-22	25.680	26.360	24.110	24.200	24.145	44,056,651
2024-10-21	23.290	27.190	23.290	26.570	26.509	56,333,987
2024-10-18	21.380	23.890	21.000	23.090	23.037	46,121,626
2024-10-17	21.530	22.330	21.410	21.680	21.631	30,576,108
2024-10-16	21.400	22.200	21.220	21.560	21.511	28,321,901
2024-10-15	21.000	23.360	20.450	22.310	22.259	47,625,600
2024-10-14	20.200	22.300	20.050	21.510	21.461	36,020,201
2024-10-11	21.580	22.060	19.170	19.550	19.505	28,878,599
2024-10-10	21.800	23.870	20.720	22.410	22.359	38,432,442
2024-10-09	21.760	24.980	20.520	22.220	22.169	53,541,347
2024-10-08	22.000	22.880	19.280	22.880	22.828	40,052,129
2024-09-30	17.130	19.260	16.470	19.070	19.027	36,959,087
2024-09-27	15.900	16.620	15.640	16.460	16.423	21,690,188
2024-09-26	15.200	15.650	14.960	15.600	15.564	18,316,000
2024-09-25	15.170	15.620	15.100	15.260	15.225	21,471,578
2024-09-24	14.440	15.480	14.360	15.270	15.235	23,855,100
2024-09-23	14.310	14.490	14.140	14.280	14.248	5,984,151
2024-09-20	14.450	14.620	14.240	14.310	14.277	5,043,250
2024-09-19	14.210	14.610	14.210	14.470	14.437	6,386,000
2024-09-18	14.150	14.330	13.890	14.200	14.168	5,485,900
2024-09-13	14.490	14.680	14.130	14.150	14.118	5,438,800
2024-09-12	14.580	14.800	14.410	14.410	14.377	6,116,900
2024-09-11	14.570	14.720	14.430	14.510	14.477	6,287,956
2024-09-10	14.490	14.930	14.420	14.740	14.706	8,913,000
2024-09-09	14.360	14.670	14.250	14.470	14.437	6,369,100
2024-09-06	14.890	15.090	14.440	14.460	14.427	10,616,800
2024-09-05	14.730	15.030	14.610	14.890	14.856	8,426,300
2024-09-04	14.490	14.890	14.440	14.730	14.696	8,413,000
2024-09-03	14.380	15.050	14.380	14.630	14.597	9,034,178
2024-09-02	14.830	15.070	14.360	14.360	14.327	9,284,500
2024-08-30	14.580	15.280	14.510	14.950	14.916	13,091,600
2024-08-29	14.140	14.880	14.050	14.750	14.716	10,408,600
2024-08-28	14.350	14.440	14.130	14.180	14.148	6,199,600
2024-08-27	14.780	14.820	14.350	14.380	14.347	7,192,550
2024-08-26	14.430	15.030	14.380	14.910	14.876	10,939,701
2024-08-23	14.980	15.000	14.340	14.440	14.407	8,017,250
2024-08-22	14.990	15.230	14.720	14.860	14.826	10,273,900
2024-08-21	14.880	15.100	14.750	14.990	14.956	6,128,500
2024-08-20	15.420	15.490	14.870	14.960	14.926	8,033,720
2024-08-19	15.650	15.720	15.390	15.430	15.395	7,935,900
2024-08-16	15.970	16.110	15.550	15.630	15.594	9,587,220
2024-08-15	15.840	16.100	15.500	15.990	15.954	10,587,800
2024-08-14	16.390	16.470	15.990	15.990	15.954	11,533,300
2024-08-13	16.000	16.580	15.960	16.390	16.353	15,576,800
2024-08-12	16.420	16.470	15.630	15.920	15.884	10,521,700
2024-08-09	16.660	16.970	16.290	16.290	16.253	12,649,677
2024-08-08	17.500	17.660	16.450	16.510	16.472	24,347,700
2024-08-07	17.700	18.290	17.630	17.800	17.759	19,971,553
2024-08-06	18.080	18.380	16.990	18.000	17.959	23,819,403
2024-08-05	18.620	19.780	17.710	17.750	17.710	32,228,400
2024-08-02	18.230	20.000	18.140	19.150	19.106	48,087,928
2024-08-01	17.330	18.610	17.250	18.480	18.438	40,115,020
2024-07-31	17.400	18.460	16.700	17.740	17.700	40,265,300
2024-07-30	17.860	17.950	17.350	17.580	17.540	31,935,748
2024-07-29	17.500	18.870	16.980	18.120	18.079	42,191,227
2024-07-26	15.300	17.860	15.270	17.000	16.961	36,885,055
2024-07-25	14.890	15.790	14.810	15.530	15.495	13,997,655
2024-07-24	15.110	15.880	14.950	15.290	15.255	11,617,950

← NewerPage 9 of 21 · 1,213 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.