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
2026-10-16	11.590	12.790	11.390	12.400	12.400	19,457,190
2026-10-15	11.550	11.630	11.130	11.210	11.210	4,143,240
2026-10-14	11.770	11.990	11.550	11.720	11.720	4,600,700
2026-10-13	11.470	11.970	11.230	11.840	11.840	4,929,900
2026-10-12	11.540	11.710	11.410	11.520	11.520	2,328,800
2026-10-09	11.670	11.700	11.180	11.540	11.540	3,486,000
2026-10-08	11.850	12.030	11.550	11.600	11.600	2,594,100
2026-09-30	11.950	11.960	11.720	11.770	11.770	1,991,150
2026-09-29	11.700	11.920	11.680	11.880	11.880	2,159,510
2026-09-28	11.970	12.030	11.700	11.770	11.770	2,572,271
2026-09-24	11.910	12.080	11.840	11.970	11.970	2,298,220
2026-09-23	12.160	12.160	11.900	11.960	11.960	2,164,300
2026-09-22	12.090	12.220	11.960	12.160	12.160	3,098,800
2026-09-21	11.830	12.170	11.780	12.070	12.070	3,103,900
2026-09-18	11.970	12.070	11.760	11.890	11.890	3,134,250
2026-09-17	11.940	12.000	11.700	11.900	11.900	2,869,870
2026-09-16	11.950	12.090	11.760	11.940	11.940	2,623,700
2026-09-15	12.200	12.200	11.850	11.890	11.890	3,865,300
2026-09-14	12.470	12.490	12.080	12.180	12.180	4,145,900
2026-09-11	12.580	12.660	12.330	12.490	12.490	4,316,590
2026-09-10	12.850	12.850	12.580	12.620	12.620	3,360,500
2026-09-09	12.880	13.080	12.650	12.860	12.860	4,747,950
2026-09-08	12.460	12.840	12.420	12.730	12.730	4,178,000
2026-09-07	12.800	12.800	12.370	12.500	12.500	3,920,500
2026-09-04	12.520	12.880	12.460	12.640	12.640	4,733,250
2026-09-03	12.580	12.630	12.430	12.460	12.460	3,922,800
2026-09-02	12.400	12.750	12.400	12.610	12.610	6,582,100
2026-09-01	12.380	12.580	12.280	12.440	12.440	3,514,500
2026-08-31	12.360	12.450	12.160	12.360	12.360	3,943,600
2026-08-28	12.300	12.550	12.140	12.420	12.420	4,951,540
2026-08-27	11.940	12.300	11.810	12.160	12.160	4,533,100
2026-08-26	11.830	12.030	11.770	11.920	11.920	3,579,345
2026-08-25	11.590	12.060	11.380	11.940	11.940	5,746,700
2026-08-24	11.530	11.640	11.360	11.450	11.450	2,515,500
2026-08-21	11.290	11.560	11.250	11.530	11.530	2,266,081
2026-08-20	11.270	11.520	11.210	11.430	11.430	3,248,100
2026-08-19	11.830	11.840	11.210	11.240	11.240	4,300,750
2026-08-18	11.860	11.940	11.550	11.740	11.740	3,302,250
2026-08-17	11.670	11.860	11.530	11.860	11.860	3,121,400
2026-08-14	11.700	11.770	11.520	11.660	11.660	2,772,300
2026-08-13	11.800	11.840	11.590	11.590	11.590	2,350,300
2026-08-12	11.670	11.860	11.590	11.800	11.800	3,129,605
2026-08-11	11.690	11.800	11.420	11.670	11.670	3,502,000
2026-08-10	11.700	11.830	11.470	11.820	11.820	3,410,000
2026-08-07	11.550	11.660	11.350	11.590	11.590	3,336,050
2026-08-06	11.700	11.760	11.400	11.610	11.610	4,156,650
2026-08-05	11.500	11.610	11.430	11.590	11.590	3,325,757
2026-08-04	11.580	11.650	11.400	11.520	11.520	3,371,900
2026-08-03	11.180	11.550	11.180	11.540	11.540	3,194,200
2026-07-31	11.170	11.300	11.000	11.280	11.280	3,365,250
2026-07-30	11.200	11.290	10.930	10.980	10.980	3,498,300
2026-07-29	11.010	11.250	11.000	11.220	11.220	3,439,700
2026-07-28	10.900	11.100	10.900	11.000	11.000	2,596,400
2026-07-27	10.680	11.080	10.590	10.980	10.980	4,495,750
2026-07-24	10.600	10.960	10.580	10.620	10.620	4,202,700
2026-07-23	10.310	10.720	10.300	10.720	10.720	4,537,900
2026-07-22	10.410	10.540	10.280	10.330	10.330	3,309,600
2026-07-21	10.660	10.680	10.180	10.490	10.490	4,689,940
2026-07-20	10.870	11.090	10.470	10.660	10.660	4,166,000
2026-07-17	11.110	11.180	10.650	10.840	10.840	3,487,150

Page 1 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.