Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	52.820	53.370	52.340	53.100	48.147	13,408,672
2023-02-02	53.830	53.830	52.860	52.970	48.029	19,290,387
2023-02-01	51.400	54.740	50.900	53.850	48.827	38,619,255
2023-01-31	51.000	51.010	50.030	50.420	45.717	10,761,141
2023-01-30	51.400	51.550	50.900	51.020	46.261	14,522,960
2023-01-20	50.400	51.880	50.300	51.220	46.442	19,424,508
2023-01-19	50.150	50.480	49.570	50.000	45.336	9,634,426
2023-01-18	50.300	50.590	50.150	50.250	45.563	6,066,371
2023-01-17	50.870	50.870	50.220	50.400	45.699	8,986,781
2023-01-16	50.640	51.330	50.530	50.900	46.152	10,307,188
2023-01-13	50.480	50.680	50.310	50.670	45.944	7,707,173
2023-01-12	50.700	50.950	50.310	50.370	45.672	9,425,206
2023-01-11	51.200	51.850	50.790	50.880	46.134	12,888,539
2023-01-10	51.070	51.590	50.290	51.250	46.470	10,508,223
2023-01-09	51.650	51.680	50.710	51.080	46.315	12,911,327
2023-01-06	50.450	51.490	50.010	51.200	46.424	17,707,891
2023-01-05	50.010	50.690	49.750	50.340	45.644	12,794,861
2023-01-04	51.600	51.610	50.000	50.250	45.563	18,092,485
2023-01-03	51.150	51.690	50.620	51.530	46.723	14,545,039
2022-12-30	52.550	52.690	50.920	51.110	46.343	18,935,062
2022-12-29	53.500	53.780	52.090	52.150	47.286	19,759,792
2022-12-28	53.200	54.970	53.150	53.800	48.782	23,542,986
2022-12-27	56.010	56.780	52.250	53.400	48.419	35,162,483
2022-12-26	58.470	58.490	56.400	56.780	51.484	23,594,835
2022-12-23	57.050	60.000	56.150	58.310	52.871	29,571,576
2022-12-22	60.790	60.800	57.430	57.750	52.363	29,139,634
2022-12-21	59.240	61.560	58.880	60.820	55.147	28,177,002
2022-12-20	62.590	63.400	59.180	59.250	53.723	39,748,636
2022-12-19	64.000	65.620	61.610	64.030	58.057	57,983,869
2022-12-16	62.100	63.500	61.660	62.090	56.298	38,099,458
2022-12-15	59.160	63.390	59.090	62.600	56.761	51,472,709
2022-12-14	62.120	62.470	58.900	59.160	53.642	38,791,910
2022-12-13	63.310	63.700	61.690	62.100	56.307	53,775,048
2022-12-12	64.300	67.710	63.720	64.900	58.846	92,740,758
2022-12-09	59.490	64.130	58.710	64.130	58.148	102,848,465
2022-12-08	57.740	58.500	56.020	58.300	52.862	45,647,510
2022-12-07	55.880	57.970	55.100	57.430	52.073	40,078,795
2022-12-06	58.020	58.490	55.500	55.880	50.668	42,412,916
2022-12-05	59.200	59.800	57.390	57.880	52.481	40,979,334
2022-12-02	58.300	60.950	58.090	59.120	53.605	45,972,375
2022-12-01	61.630	62.200	57.400	58.180	52.753	56,347,419
2022-11-30	63.700	64.680	61.300	62.200	56.398	58,197,407
2022-11-29	59.300	66.500	58.360	64.880	58.828	84,235,513
2022-11-28	61.900	64.550	59.600	60.720	55.056	62,857,066
2022-11-25	62.480	63.880	59.440	61.760	55.999	80,095,714
2022-11-24	56.010	62.840	56.000	62.840	56.978	86,132,528
2022-11-23	56.770	58.490	55.420	57.130	51.801	78,484,744
2022-11-22	59.140	59.380	52.960	53.660	48.655	91,435,825
2022-11-21	50.580	55.760	50.200	55.760	50.559	53,693,454
2022-11-18	49.200	52.250	49.200	50.690	45.962	44,905,239
2022-11-17	49.680	50.100	48.900	49.190	44.602	18,430,437
2022-11-16	51.160	51.790	49.700	49.850	45.200	27,217,283
2022-11-15	49.850	51.200	48.510	51.070	46.306	36,215,747
2022-11-14	49.850	50.990	48.560	49.900	45.245	31,191,483
2022-11-11	50.800	53.550	50.040	50.470	45.762	51,786,766
2022-11-10	49.600	51.550	49.370	50.030	45.363	26,469,058
2022-11-09	50.000	50.810	49.810	49.910	45.255	17,574,112
2022-11-08	51.000	51.160	49.680	50.090	45.418	18,859,297
2022-11-07	49.900	52.200	49.800	50.940	46.188	31,331,419
2022-11-04	48.600	50.740	48.410	50.250	45.563	40,454,347

← NewerPage 16 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.