Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	50.990	51.240	50.300	50.600	45.880	25,793,961
2022-11-02	49.400	53.800	49.250	52.110	47.249	50,580,365
2022-11-01	49.570	50.400	48.350	50.040	45.372	28,311,037
2022-10-31	49.000	50.730	49.000	49.340	44.738	24,936,606
2022-10-28	49.400	50.380	48.320	48.400	43.885	21,458,054
2022-10-27	49.200	50.710	48.600	49.940	45.282	29,094,004
2022-10-26	48.150	49.940	48.100	49.300	44.701	31,614,671
2022-10-25	48.600	48.860	46.760	47.740	43.287	22,413,094
2022-10-24	50.990	50.990	48.500	48.600	44.067	26,105,773
2022-10-21	50.510	51.320	50.010	50.350	45.653	27,069,488
2022-10-20	51.170	53.600	50.780	51.040	46.279	41,043,785
2022-10-19	50.980	53.490	50.200	52.040	47.186	42,172,048
2022-10-18	53.500	56.550	51.800	52.370	47.485	80,921,764
2022-10-17	48.800	51.560	48.310	51.560	46.751	52,044,081
2022-10-14	44.500	47.900	44.260	46.870	42.498	35,175,506
2022-10-13	43.340	44.550	43.200	44.090	39.977	15,257,918
2022-10-12	42.100	43.770	41.610	43.660	39.588	15,979,551
2022-10-11	42.800	43.020	40.920	42.210	38.273	14,530,113
2022-10-10	43.800	44.850	42.510	42.800	38.808	14,150,943
2022-09-30	44.020	44.950	43.410	43.470	39.415	12,894,935
2022-09-29	44.810	45.500	43.780	43.990	39.887	18,440,271
2022-09-28	43.370	46.980	43.260	45.000	40.803	29,676,267
2022-09-27	42.700	43.700	42.640	43.670	39.597	14,051,471
2022-09-26	42.930	43.730	42.610	42.700	38.717	9,665,150
2022-09-23	44.590	44.880	42.900	43.300	39.261	12,659,487
2022-09-22	45.000	45.500	44.300	44.310	40.177	11,282,500
2022-09-21	45.000	45.190	44.340	45.110	40.902	9,689,701
2022-09-20	44.750	45.790	44.510	45.290	41.065	11,259,944
2022-09-19	45.000	45.580	44.490	44.490	40.340	11,037,519
2022-09-16	47.060	47.230	45.570	45.590	41.337	12,704,802
2022-09-15	48.620	48.780	46.510	47.040	42.652	17,826,101
2022-09-14	48.750	49.000	48.050	48.520	43.994	12,426,159
2022-09-13	49.340	50.150	49.000	49.420	44.810	12,212,097
2022-09-09	49.750	50.350	49.650	49.730	45.091	14,067,993
2022-09-08	51.150	51.200	49.300	49.320	44.720	22,288,580
2022-09-07	51.570	51.900	50.850	50.920	46.170	19,268,687
2022-09-06	51.200	52.110	50.800	51.560	46.751	21,939,812
2022-09-05	53.490	53.880	51.000	51.390	46.596	30,384,021
2022-09-02	54.220	54.890	52.530	53.480	48.492	39,261,669
2022-09-01	49.710	54.970	49.690	53.980	48.945	58,345,832
2022-08-31	52.510	52.930	50.000	50.240	45.554	40,106,137
2022-08-30	50.880	54.000	49.710	53.350	48.374	64,046,119
2022-08-29	47.560	50.120	47.160	49.270	44.674	19,719,107
2022-08-26	48.050	49.150	47.910	48.090	43.604	10,910,864
2022-08-25	48.940	48.940	47.500	48.100	43.613	11,490,485
2022-08-24	50.500	50.660	48.400	48.480	43.958	21,324,172
2022-08-23	49.180	51.350	48.680	50.290	45.599	30,637,286
2022-08-22	49.050	50.280	46.800	49.180	44.593	24,747,827
2022-08-19	49.280	51.760	49.050	49.420	44.810	33,391,071
2022-08-18	49.400	49.550	48.750	49.140	44.556	11,157,959
2022-08-17	49.480	49.850	48.540	49.600	44.973	13,882,510
2022-08-16	49.620	49.870	49.200	49.370	44.765	10,118,491
2022-08-15	49.990	50.100	49.530	49.610	44.983	9,774,649
2022-08-12	49.970	50.230	49.520	49.990	45.327	11,705,627
2022-08-11	49.310	49.950	49.160	49.940	45.282	13,756,997
2022-08-10	49.870	50.080	48.960	49.280	44.683	12,167,314
2022-08-09	49.890	50.300	48.980	49.970	45.309	14,247,792
2022-08-08	49.820	51.360	49.680	49.810	45.164	22,776,375
2022-08-05	48.810	50.200	48.450	49.520	44.901	20,970,432
2022-08-04	47.720	49.230	47.680	48.800	44.248	19,380,497

← NewerPage 17 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.