Andon Health Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	38.400	39.170	38.290	38.890	37.863	2,835,435
2024-07-25	38.010	38.680	37.810	38.250	37.240	2,189,874
2024-07-24	38.710	38.840	37.950	38.330	37.318	3,186,257
2024-07-23	39.880	39.980	38.680	38.710	37.688	4,020,609
2024-07-22	40.060	40.060	39.650	39.860	38.807	2,291,133
2024-07-19	40.380	40.380	39.940	40.060	39.002	3,990,909
2024-07-18	39.680	40.700	39.450	40.580	39.508	6,254,598
2024-07-17	39.630	39.760	39.200	39.690	38.642	2,540,050
2024-07-16	39.790	39.970	39.560	39.600	38.554	1,943,668
2024-07-15	39.920	40.130	39.630	39.870	38.817	2,142,150
2024-07-12	40.000	40.360	39.910	39.960	38.905	2,846,800
2024-07-11	39.970	40.170	39.410	40.020	38.963	3,720,862
2024-07-10	39.350	39.690	39.250	39.250	38.213	2,574,000
2024-07-09	39.250	39.740	38.740	39.540	38.496	3,035,040
2024-07-08	39.840	40.110	39.200	39.220	38.184	3,222,226
2024-07-05	39.450	40.180	39.140	40.170	39.109	3,866,042
2024-07-04	40.080	40.220	39.390	39.460	38.418	3,162,842
2024-07-03	40.230	40.490	39.880	40.050	38.992	2,470,600
2024-07-02	40.520	40.740	40.210	40.260	39.197	2,529,235
2024-07-01	40.510	40.920	40.230	40.590	39.518	2,934,928
2024-06-28	40.450	41.100	40.410	40.540	39.469	3,898,135
2024-06-27	40.300	41.580	40.160	40.470	39.401	5,813,861
2024-06-26	39.500	40.590	39.040	40.460	39.391	5,457,801
2024-06-25	40.050	40.050	39.050	39.100	38.067	4,945,084
2024-06-24	40.640	40.640	39.750	39.750	38.700	4,885,152
2024-06-21	40.260	41.100	40.100	40.730	39.654	3,610,300
2024-06-20	40.810	41.030	40.280	40.310	39.245	4,732,842
2024-06-19	41.040	41.210	40.780	40.830	39.752	3,406,168
2024-06-18	40.760	41.080	40.730	41.050	39.966	3,116,900
2024-06-17	40.780	41.120	40.300	40.840	39.761	4,262,950
2024-06-14	41.350	41.540	40.860	40.860	39.781	6,298,451
2024-06-13	42.420	42.440	41.250	41.550	40.453	5,236,350
2024-06-12	41.840	42.700	41.600	42.350	41.232	5,234,436
2024-06-11	41.670	42.070	40.720	41.960	40.852	6,009,731
2024-06-07	42.400	42.580	41.410	41.700	40.599	5,408,658
2024-06-06	42.800	42.970	42.160	42.250	41.134	8,426,255
2024-06-05	41.550	43.480	41.470	43.010	41.874	14,613,026
2024-06-04	41.240	41.860	41.050	41.710	40.608	5,055,882
2024-06-03	42.520	42.670	41.430	41.670	40.277	6,536,107
2024-05-31	41.000	41.980	40.930	41.900	40.500	7,418,127
2024-05-30	40.800	41.100	40.610	41.100	39.726	4,129,205
2024-05-29	40.700	40.950	40.590	40.880	39.514	3,080,611
2024-05-28	41.160	41.270	40.670	40.700	39.340	4,083,250
2024-05-27	41.030	41.310	40.650	41.270	39.891	4,901,000
2024-05-24	40.800	41.260	40.800	40.850	39.485	4,502,959
2024-05-23	42.040	42.060	41.000	41.050	39.678	7,937,043
2024-05-22	42.500	42.700	41.950	42.140	40.732	5,781,256
2024-05-21	42.800	42.900	42.230	42.400	40.983	5,478,962
2024-05-20	42.500	42.980	42.140	42.800	41.370	7,322,850
2024-05-17	43.100	43.100	42.290	42.750	41.321	8,322,888
2024-05-16	42.750	43.680	42.380	43.110	41.669	13,235,751
2024-05-15	43.100	43.190	42.500	42.540	41.118	8,565,191
2024-05-14	43.600	44.290	42.960	43.010	41.573	15,416,507
2024-05-13	45.250	46.200	43.530	43.790	42.327	20,864,056
2024-05-10	45.390	46.480	44.890	44.940	43.438	20,584,750
2024-05-09	46.730	46.730	44.850	45.210	43.699	31,023,448
2024-05-08	44.520	46.920	43.800	46.920	45.352	41,037,740
2024-05-07	41.300	43.300	41.300	42.650	41.225	24,527,200
2024-05-06	40.240	40.870	40.240	40.610	39.253	10,033,788
2024-04-30	41.150	41.580	39.720	40.090	38.750	12,216,584

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.6500 CNY
2025-06-11	0.2000 CNY
2024-06-04	0.3000 CNY
2023-06-13	2.5000 CNY
2022-06-02	0.7000 CNY
2021-06-03	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.