Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	37.450	38.320	37.230	38.250	36.972	9,574,403
2024-01-23	36.500	37.400	36.180	37.210	35.966	5,980,735
2024-01-22	37.870	37.980	36.500	36.900	35.667	9,349,814
2024-01-19	38.170	38.690	37.860	37.860	36.595	5,873,483
2024-01-18	37.880	38.520	36.800	38.450	37.165	12,502,723
2024-01-17	38.430	38.710	37.980	38.040	36.769	8,462,789
2024-01-16	39.820	39.850	37.910	38.470	37.184	13,907,608
2024-01-15	39.800	40.550	39.400	39.620	38.296	9,955,264
2024-01-12	41.380	41.450	39.800	39.800	38.470	14,357,676
2024-01-11	41.350	41.660	40.880	41.460	40.074	11,802,037
2024-01-10	41.900	42.530	41.170	41.360	39.978	16,062,297
2024-01-09	42.360	42.900	40.870	41.700	40.306	23,846,890
2024-01-08	44.210	44.500	41.790	42.620	41.196	33,872,375
2024-01-05	42.200	45.550	41.200	43.430	41.979	58,450,395
2024-01-04	39.010	42.300	38.920	42.300	40.886	48,089,215
2024-01-03	37.780	38.980	37.720	38.450	37.165	9,434,073
2024-01-02	37.650	38.060	37.320	37.780	36.517	5,155,586
2023-12-29	37.430	37.730	37.400	37.670	36.411	4,548,967
2023-12-28	37.310	37.620	36.950	37.580	36.324	5,243,163
2023-12-27	36.990	37.560	36.820	37.300	36.053	4,154,557
2023-12-26	37.280	37.280	36.480	37.080	35.841	4,324,238
2023-12-25	37.220	37.720	37.000	37.360	36.111	3,400,631
2023-12-22	37.930	38.100	37.210	37.420	36.169	5,094,388
2023-12-21	37.870	38.070	37.370	37.930	36.662	6,339,025
2023-12-20	37.800	38.740	37.650	38.120	36.846	9,356,358
2023-12-19	37.270	38.830	37.270	37.680	36.421	9,321,237
2023-12-18	37.450	37.950	37.120	37.250	36.005	4,806,479
2023-12-15	38.000	38.210	37.400	37.430	36.179	5,850,640
2023-12-14	37.950	38.570	37.910	37.920	36.653	8,019,463
2023-12-13	38.490	39.130	38.120	38.180	36.904	14,795,846
2023-12-12	37.000	39.000	37.000	38.480	37.194	20,888,315
2023-12-11	37.100	37.160	36.280	37.080	35.841	5,615,723
2023-12-08	36.430	37.470	36.310	37.150	35.908	9,326,694
2023-12-07	36.000	37.650	35.610	36.560	35.338	10,542,645
2023-12-06	36.190	36.260	35.740	36.020	34.816	4,322,661
2023-12-05	37.080	37.090	36.270	36.270	35.058	4,938,800
2023-12-04	37.100	37.460	36.700	37.170	35.928	4,282,313
2023-12-01	37.010	37.350	36.960	37.230	35.986	4,273,336
2023-11-30	36.530	37.200	36.530	37.000	35.763	3,748,279
2023-11-29	36.890	37.680	36.740	36.960	35.725	5,847,484
2023-11-28	36.700	37.250	36.220	36.930	35.696	5,033,786
2023-11-27	37.680	37.680	36.530	36.730	35.502	7,804,845
2023-11-24	37.030	37.680	36.930	37.640	36.382	7,420,632
2023-11-23	36.580	37.170	36.520	37.120	35.879	5,487,354
2023-11-22	37.190	37.470	36.530	36.580	35.358	6,843,774
2023-11-21	37.000	39.200	37.000	37.480	36.227	16,142,237
2023-11-20	36.680	36.940	36.440	36.910	35.676	4,565,228
2023-11-17	36.530	36.740	36.400	36.560	35.338	3,203,769
2023-11-16	36.970	36.970	36.620	36.630	35.406	3,085,401
2023-11-15	37.100	37.250	36.860	36.980	35.744	3,268,400
2023-11-14	37.040	37.200	36.720	36.990	35.754	3,807,081
2023-11-13	37.250	37.450	37.010	37.050	35.812	4,393,281
2023-11-10	37.350	37.560	37.030	37.260	36.015	5,161,277
2023-11-09	37.480	38.260	37.300	37.300	36.053	8,136,131
2023-11-08	37.430	37.860	37.350	37.480	36.227	8,509,989
2023-11-07	36.130	38.200	36.110	37.600	36.343	22,426,408
2023-11-06	36.160	36.450	36.020	36.200	34.990	5,857,463
2023-11-03	35.880	36.350	35.880	36.180	34.971	4,619,940
2023-11-02	35.990	36.280	35.860	35.880	34.681	4,405,008
2023-11-01	35.500	36.250	35.250	35.880	34.681	6,664,100

← NewerPage 12 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.