Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	41.000	42.200	40.680	41.140	39.765	16,534,365
2024-04-26	41.920	42.480	41.530	42.270	40.857	10,384,127
2024-04-25	41.630	42.130	41.590	41.940	40.538	7,446,747
2024-04-24	41.020	42.160	40.530	41.900	40.500	11,691,169
2024-04-23	40.370	41.380	40.200	41.170	39.794	10,294,771
2024-04-22	40.500	40.500	40.030	40.270	38.924	5,690,452
2024-04-19	40.290	41.140	39.940	40.550	39.195	9,834,305
2024-04-18	40.690	40.770	39.930	40.340	38.992	11,068,091
2024-04-17	40.320	41.140	39.720	40.900	39.533	13,205,833
2024-04-16	40.100	41.600	39.880	40.560	39.204	14,353,056
2024-04-15	40.210	41.550	40.080	40.490	39.137	11,225,629
2024-04-12	40.510	40.700	40.070	40.170	38.828	7,871,752
2024-04-11	40.580	41.290	40.480	40.660	39.301	6,711,436
2024-04-10	41.700	41.700	40.680	40.870	39.504	8,267,161
2024-04-09	40.550	41.940	40.340	41.840	40.442	12,293,122
2024-04-08	41.570	41.700	40.550	40.550	39.195	11,475,836
2024-04-03	42.480	42.880	41.560	41.600	40.210	13,387,588
2024-04-02	43.650	43.650	42.520	42.620	41.196	15,767,959
2024-04-01	44.050	44.120	42.730	43.660	42.201	21,563,748
2024-03-29	43.970	44.790	43.630	44.120	42.646	11,015,818
2024-03-28	43.470	45.000	43.220	44.030	42.559	24,049,474
2024-03-27	45.020	45.650	43.240	43.510	42.056	27,793,439
2024-03-26	47.500	48.580	45.000	45.150	43.641	48,254,159
2024-03-25	53.610	54.000	48.300	48.430	46.811	58,264,183
2024-03-22	50.020	54.980	47.610	51.690	49.963	64,491,084
2024-03-21	49.880	51.820	48.900	50.050	48.377	75,492,621
2024-03-20	43.310	47.110	43.310	47.110	45.536	54,276,584
2024-03-19	41.960	44.440	41.890	42.830	41.399	18,708,394
2024-03-18	41.870	42.140	41.420	41.770	40.374	11,777,679
2024-03-15	40.660	42.580	40.310	42.430	41.012	17,145,193
2024-03-14	41.070	41.240	40.340	40.690	39.330	6,630,989
2024-03-13	40.680	41.120	40.500	40.920	39.552	6,332,651
2024-03-12	40.980	41.280	40.640	40.730	39.369	5,376,412
2024-03-11	40.750	41.050	40.630	41.030	39.659	4,662,778
2024-03-08	40.790	41.040	40.640	40.850	39.485	3,724,036
2024-03-07	40.910	41.210	40.670	40.800	39.436	5,873,322
2024-03-06	41.010	41.300	40.830	40.960	39.591	4,766,699
2024-03-05	41.510	41.510	40.720	41.130	39.755	7,083,027
2024-03-04	41.150	41.670	40.650	41.510	40.123	8,893,168
2024-03-01	40.220	41.470	40.060	41.040	39.668	11,053,697
2024-02-29	39.550	40.500	39.420	40.280	38.934	11,175,605
2024-02-28	40.000	40.960	39.620	39.750	38.422	12,478,778
2024-02-27	39.910	40.030	39.520	40.000	38.663	6,285,581
2024-02-26	39.910	40.240	39.650	39.810	38.480	5,995,944
2024-02-23	40.060	40.180	39.510	39.950	38.615	9,330,904
2024-02-22	40.010	40.300	39.850	40.090	38.750	7,527,166
2024-02-21	40.060	40.510	39.710	40.230	38.886	10,996,708
2024-02-20	39.910	40.760	39.660	40.200	38.857	8,443,314
2024-02-19	40.500	40.540	39.410	40.050	38.712	11,468,222
2024-02-08	39.600	40.890	38.700	40.010	38.673	22,688,044
2024-02-07	38.050	40.250	37.590	39.800	38.470	30,529,390
2024-02-06	35.190	36.590	35.170	36.590	35.367	8,574,073
2024-02-05	34.680	34.700	32.560	33.260	32.148	9,115,610
2024-02-02	36.510	36.690	34.000	34.820	33.656	6,799,938
2024-02-01	35.350	37.050	35.200	36.500	35.280	8,506,021
2024-01-31	37.000	37.010	35.530	35.530	34.343	6,533,092
2024-01-30	37.380	37.950	36.950	37.050	35.812	5,146,890
2024-01-29	38.480	38.630	37.050	37.210	35.966	7,086,512
2024-01-26	38.310	39.340	38.010	38.320	37.039	9,703,573
2024-01-25	38.290	38.690	37.900	38.430	37.146	9,291,075

← NewerPage 11 of 21 · 1,212 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.