Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	43.000	43.490	41.900	42.360	38.409	16,877,945
2023-04-28	43.260	45.280	42.810	44.990	40.793	13,242,452
2023-04-27	44.230	44.650	42.200	43.210	39.179	11,786,693
2023-04-26	43.510	44.870	43.450	44.400	40.258	7,160,457
2023-04-25	45.400	45.450	43.460	43.780	39.696	10,045,185
2023-04-24	46.130	46.440	45.200	45.650	41.392	8,720,404
2023-04-21	45.260	46.900	45.260	45.750	41.483	13,358,972
2023-04-20	46.000	46.050	45.100	45.120	40.911	5,414,246
2023-04-19	46.320	46.650	45.810	45.880	41.600	7,810,492
2023-04-18	45.910	47.150	45.780	46.680	42.326	10,947,480
2023-04-17	45.700	46.080	45.330	45.880	41.600	8,273,029
2023-04-14	45.000	45.950	44.880	45.620	41.365	9,278,196
2023-04-13	44.840	45.130	44.300	44.920	40.730	6,052,448
2023-04-12	45.120	45.300	44.830	44.880	40.694	5,137,139
2023-04-11	45.040	45.260	44.750	45.130	40.920	5,973,690
2023-04-10	45.510	45.840	44.920	45.040	40.839	7,401,533
2023-04-07	45.800	46.100	45.330	45.640	41.383	8,120,726
2023-04-06	44.370	46.370	44.270	45.900	41.619	18,673,838
2023-04-04	44.550	45.090	44.230	44.370	40.231	9,376,224
2023-04-03	44.000	44.800	43.920	44.540	40.385	7,526,416
2023-03-31	44.200	44.350	44.020	44.170	40.050	4,683,714
2023-03-30	44.200	44.300	43.810	44.030	39.923	5,751,823
2023-03-29	44.570	44.880	44.150	44.200	40.077	6,970,567
2023-03-28	45.060	45.280	44.600	44.810	40.630	6,667,437
2023-03-27	44.700	45.450	44.300	45.170	40.957	9,607,018
2023-03-24	44.890	45.650	44.610	44.870	40.685	11,906,664
2023-03-23	44.400	44.670	44.020	44.650	40.485	6,347,146
2023-03-22	44.580	45.080	44.320	44.440	40.295	7,136,862
2023-03-21	43.860	44.640	43.860	44.540	40.385	7,704,232
2023-03-20	44.350	44.460	43.590	43.860	39.769	7,496,132
2023-03-17	44.770	44.910	44.300	44.380	40.240	6,575,941
2023-03-16	45.100	45.370	44.440	44.470	40.322	6,867,859
2023-03-15	45.180	46.150	45.090	45.190	40.975	9,249,666
2023-03-14	45.800	46.470	44.400	44.850	40.667	9,996,214
2023-03-13	45.500	46.250	42.780	45.850	41.573	17,957,802
2023-03-10	48.160	48.160	47.150	47.190	42.788	8,385,985
2023-03-09	48.330	48.750	48.150	48.280	43.777	5,524,319
2023-03-08	48.680	48.680	48.150	48.330	43.822	6,908,912
2023-03-07	48.560	49.880	48.310	48.890	44.330	14,258,613
2023-03-06	48.520	48.680	48.300	48.560	44.030	5,834,149
2023-03-03	48.540	48.980	48.340	48.510	43.985	6,139,757
2023-03-02	49.150	49.300	48.520	48.580	44.049	8,342,411
2023-03-01	49.190	49.350	48.830	49.200	44.611	6,685,057
2023-02-28	49.020	49.300	48.150	49.220	44.629	9,967,914
2023-02-27	50.160	50.380	49.000	49.040	44.466	12,292,943
2023-02-24	50.480	50.790	50.130	50.280	45.590	6,621,456
2023-02-23	51.000	51.060	50.430	50.480	45.771	6,676,775
2023-02-22	50.700	51.110	50.560	50.790	46.052	6,370,178
2023-02-21	51.030	51.220	50.660	50.920	46.170	7,402,955
2023-02-20	51.340	51.500	50.350	51.000	46.243	9,247,493
2023-02-17	50.230	52.440	49.800	51.290	46.506	16,733,976
2023-02-16	51.180	51.880	49.960	50.300	45.608	13,509,272
2023-02-15	51.830	51.980	51.180	51.210	46.433	10,260,650
2023-02-14	52.000	52.100	51.710	51.890	47.050	7,500,535
2023-02-13	52.030	52.280	51.800	52.010	47.159	8,135,763
2023-02-10	51.800	52.180	51.470	51.960	47.113	8,213,446
2023-02-09	51.680	51.990	51.390	51.920	47.077	8,062,019
2023-02-08	52.160	52.160	51.600	51.680	46.859	8,051,623
2023-02-07	51.970	52.580	51.910	52.170	47.304	9,555,777
2023-02-06	52.840	52.970	51.860	51.970	47.122	11,752,850

← NewerPage 15 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.