Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	48.100	49.550	47.550	47.600	43.160	19,742,638
2022-08-02	51.000	51.250	48.500	48.800	44.248	25,561,337
2022-08-01	52.490	52.980	51.920	51.990	47.140	14,296,016
2022-07-29	52.990	53.160	51.800	51.890	47.050	13,524,859
2022-07-28	52.900	53.360	52.580	52.720	47.802	16,294,430
2022-07-27	52.670	53.630	52.200	53.030	48.083	16,432,850
2022-07-26	53.090	54.280	51.240	53.100	48.147	26,110,200
2022-07-25	51.660	53.970	51.660	53.080	48.129	28,318,488
2022-07-22	53.500	53.570	51.580	51.970	47.122	29,319,925
2022-07-21	55.930	55.930	53.700	53.730	48.718	34,392,112
2022-07-20	55.960	56.360	55.870	55.990	50.767	17,972,423
2022-07-19	56.650	56.880	55.660	55.890	50.677	23,772,232
2022-07-18	58.000	58.000	55.580	56.650	51.366	40,414,360
2022-07-15	57.300	60.430	57.270	58.480	53.025	51,960,822
2022-07-14	60.940	63.630	60.480	62.510	56.679	32,078,500
2022-07-13	61.370	61.460	60.280	61.040	55.346	16,762,695
2022-07-12	62.360	62.500	60.360	60.760	55.092	26,770,116
2022-07-11	60.930	63.910	60.910	62.790	56.933	44,237,688
2022-07-08	60.850	61.200	60.600	60.820	55.147	15,264,511
2022-07-07	60.830	61.300	59.920	60.850	55.174	18,672,087
2022-07-06	61.170	61.860	60.350	60.760	55.092	17,789,909
2022-07-05	61.850	62.920	60.300	61.170	55.464	27,701,739
2022-07-04	59.700	64.900	59.700	61.980	56.199	43,905,123
2022-07-01	60.180	60.490	59.220	59.600	54.041	17,693,336
2022-06-30	59.020	61.050	59.020	60.060	54.458	25,750,828
2022-06-29	60.070	60.350	59.300	59.330	53.796	24,784,122
2022-06-28	61.120	61.120	59.600	60.510	54.866	29,792,005
2022-06-27	61.600	62.290	61.000	61.210	55.500	32,500,605
2022-06-24	63.060	64.790	62.200	62.290	56.480	49,627,456
2022-06-23	69.970	69.970	64.610	64.790	58.747	80,213,328
2022-06-22	63.000	65.420	62.310	65.420	59.318	48,309,346
2022-06-21	61.290	61.290	59.370	59.470	53.923	28,200,501
2022-06-20	60.120	61.910	59.880	61.350	55.627	31,117,341
2022-06-17	60.000	60.860	59.590	60.160	54.548	19,624,704
2022-06-16	59.800	61.200	59.120	60.500	54.857	25,482,565
2022-06-15	60.220	62.450	60.130	60.150	54.539	29,707,250
2022-06-14	60.990	61.850	58.780	60.770	55.102	33,540,828
2022-06-13	62.730	64.440	61.510	61.900	56.126	33,465,315
2022-06-10	64.000	66.300	63.650	63.860	57.903	43,441,224
2022-06-09	60.790	65.460	60.690	63.810	57.858	55,407,615
2022-06-08	63.250	63.480	61.510	61.550	55.809	49,754,551
2022-06-07	59.340	65.450	58.550	64.880	58.828	68,995,177
2022-06-06	56.790	60.350	56.360	59.570	54.013	43,780,370
2022-06-02	58.680	59.100	56.800	56.800	51.502	38,213,962
2022-06-01	59.510	62.300	59.250	59.840	53.624	40,690,528
2022-05-31	60.000	60.370	58.050	59.210	53.059	32,324,477
2022-05-30	61.030	61.420	59.680	60.070	53.830	34,696,924
2022-05-27	61.710	63.200	61.370	61.720	55.308	35,298,399
2022-05-26	63.200	63.840	61.700	61.810	55.389	32,930,950
2022-05-25	62.960	64.860	61.510	63.410	56.823	37,147,162
2022-05-24	68.050	68.300	62.800	63.500	56.903	51,953,003
2022-05-23	68.580	69.220	67.480	68.160	61.079	30,794,633
2022-05-20	66.120	70.580	66.120	68.570	61.447	51,858,618
2022-05-19	67.400	69.080	65.600	67.010	60.049	50,442,442
2022-05-18	68.800	70.980	67.800	69.790	62.540	38,750,485
2022-05-17	71.880	72.000	68.800	68.940	61.778	40,159,829
2022-05-16	69.920	72.900	69.920	71.220	63.821	42,951,417
2022-05-13	73.600	74.390	70.200	70.980	63.606	58,979,142
2022-05-12	71.500	76.200	68.690	74.660	66.904	84,958,183
2022-05-11	73.540	76.480	72.560	72.900	65.327	70,971,707

← NewerPage 18 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.