Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	35.740	36.000	35.510	35.730	34.536	3,775,158
2023-10-30	35.460	35.970	35.330	35.800	34.604	5,115,147
2023-10-27	34.870	35.670	34.700	35.500	34.314	5,647,227
2023-10-26	34.700	35.040	34.320	34.970	33.801	3,868,931
2023-10-25	34.570	35.310	34.480	34.910	33.743	4,607,238
2023-10-24	34.340	34.550	34.140	34.380	33.231	3,362,936
2023-10-23	34.600	34.670	34.040	34.110	32.970	4,148,471
2023-10-20	34.800	35.070	34.590	34.600	33.444	4,027,640
2023-10-19	35.700	35.700	34.890	34.890	33.724	5,370,383
2023-10-18	36.410	36.490	35.800	35.860	34.662	5,477,590
2023-10-17	36.790	36.930	36.210	36.600	35.377	6,005,013
2023-10-16	36.980	37.210	36.610	36.860	35.628	6,441,354
2023-10-13	37.110	37.370	36.860	37.050	35.812	5,530,070
2023-10-12	37.090	37.450	37.010	37.120	35.879	5,109,894
2023-10-11	37.060	37.670	37.000	37.050	35.812	7,458,902
2023-10-10	37.200	37.360	36.870	37.040	35.802	3,882,987
2023-10-09	37.060	37.530	36.560	37.190	35.947	7,166,176
2023-09-28	37.400	37.590	37.240	37.320	36.073	6,166,099
2023-09-27	37.360	37.580	37.220	37.280	36.034	5,996,566
2023-09-26	37.700	37.820	37.080	37.420	36.169	7,912,980
2023-09-25	37.170	38.370	37.160	37.840	36.575	13,357,147
2023-09-22	37.790	38.090	36.910	37.520	36.266	12,669,365
2023-09-21	36.730	37.890	36.550	37.390	36.140	16,776,846
2023-09-20	36.630	36.810	36.450	36.580	35.358	3,888,100
2023-09-19	36.750	36.960	36.430	36.720	35.493	4,823,504
2023-09-18	36.690	36.840	36.480	36.730	35.502	5,325,021
2023-09-15	36.780	36.960	36.610	36.690	35.464	5,906,001
2023-09-14	36.670	36.990	36.480	36.680	35.454	4,619,102
2023-09-13	36.580	36.730	36.200	36.670	35.445	6,900,216
2023-09-12	36.680	36.860	36.460	36.580	35.358	5,433,344
2023-09-11	36.280	36.780	36.210	36.550	35.329	7,142,478
2023-09-08	36.200	36.480	36.040	36.320	35.106	5,503,007
2023-09-07	36.180	36.440	36.010	36.100	34.894	5,593,818
2023-09-06	36.450	36.850	36.190	36.240	35.029	6,844,880
2023-09-05	36.710	36.860	36.320	36.390	35.174	6,406,993
2023-09-04	37.200	37.280	36.700	36.860	35.628	8,786,204
2023-09-01	36.900	38.050	36.880	37.020	35.783	13,236,340
2023-08-31	37.590	37.590	36.790	37.110	35.870	23,518,181
2023-08-30	35.670	37.610	35.480	37.610	36.353	43,611,658
2023-08-29	33.360	34.200	33.350	34.190	33.047	6,170,523
2023-08-28	34.860	34.880	33.420	33.550	32.429	7,743,472
2023-08-25	33.490	33.680	33.040	33.050	31.945	3,814,238
2023-08-24	33.780	33.890	33.390	33.560	32.438	3,791,842
2023-08-23	33.920	34.100	33.640	33.640	32.516	3,870,680
2023-08-22	34.160	34.320	33.650	33.960	32.825	6,359,482
2023-08-21	34.710	35.090	34.080	34.320	33.173	6,240,804
2023-08-18	35.190	35.470	34.580	34.600	33.444	7,876,511
2023-08-17	35.020	35.400	34.740	35.000	33.830	9,450,016
2023-08-16	34.390	37.300	34.300	35.400	34.217	19,871,143
2023-08-15	34.800	34.900	34.340	34.440	33.289	5,003,088
2023-08-14	35.480	35.510	34.560	34.900	33.734	8,665,884
2023-08-11	35.370	36.600	35.310	35.720	34.526	13,134,089
2023-08-10	35.670	35.830	35.240	35.300	34.120	4,949,998
2023-08-09	35.510	35.990	35.350	35.710	34.517	7,237,040
2023-08-08	35.260	35.650	35.130	35.490	34.304	4,070,239
2023-08-07	35.690	35.750	35.100	35.300	34.120	4,834,452
2023-08-04	35.650	36.000	35.400	35.560	34.372	5,066,448
2023-08-03	35.100	35.770	35.050	35.710	34.517	6,440,124
2023-08-02	35.290	35.340	35.030	35.080	33.908	3,727,784
2023-08-01	35.710	35.730	35.330	35.370	34.188	4,119,731

← NewerPage 13 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.