Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	73.540	76.480	72.560	72.900	65.327	70,971,707
2022-05-10	74.600	75.600	72.510	73.760	66.097	67,898,567
2022-05-09	79.010	80.490	76.000	76.260	68.338	66,988,314
2022-05-06	78.310	84.690	77.350	79.860	71.564	71,532,330
2022-05-05	80.660	83.580	76.930	81.070	72.648	79,595,650
2022-04-29	75.000	80.660	74.000	80.660	72.281	69,979,804
2022-04-28	75.500	77.600	72.530	73.330	65.712	57,410,930
2022-04-27	71.720	78.080	70.180	76.700	68.732	65,026,162
2022-04-26	80.000	81.270	72.660	73.500	65.864	68,709,281
2022-04-25	83.000	84.800	77.680	80.580	72.209	72,637,607
2022-04-22	78.030	85.460	76.910	82.840	74.234	82,649,585
2022-04-21	74.670	80.880	73.180	80.000	71.689	88,043,453
2022-04-20	80.000	80.850	74.400	74.670	66.913	67,335,440
2022-04-19	78.610	81.610	76.030	80.630	72.254	82,808,743
2022-04-18	83.000	87.580	78.890	80.900	72.496	113,270,842
2022-04-15	95.990	99.120	81.100	81.100	72.675	165,077,251
2022-04-14	90.000	90.110	86.200	90.110	80.749	36,686,811
2022-04-13	76.000	81.920	75.860	81.920	73.410	57,021,986
2022-04-12	74.470	74.470	71.880	74.470	66.734	100,716,220
2022-04-11	60.560	67.900	60.060	67.700	60.667	74,547,637
2022-04-08	68.890	68.890	63.080	63.080	56.527	70,614,348
2022-04-07	67.800	71.990	67.500	70.090	62.809	61,027,571
2022-04-06	76.030	76.800	68.340	70.000	62.728	69,683,368
2022-04-01	77.500	79.620	75.000	75.900	68.015	66,503,467
2022-03-31	80.000	83.260	74.540	75.680	67.818	98,013,599
2022-03-30	74.000	82.890	71.210	80.500	72.137	100,146,641
2022-03-29	71.330	77.290	71.330	75.350	67.522	86,140,733
2022-03-28	66.300	70.950	65.300	70.430	63.113	82,256,967
2022-03-25	68.000	71.000	64.500	64.500	57.799	104,505,726
2022-03-24	61.180	67.300	60.730	67.300	60.309	94,107,480
2022-03-23	59.190	62.600	57.500	61.180	54.824	70,800,861
2022-03-22	61.400	62.400	58.650	58.900	52.781	66,901,547
2022-03-21	55.000	63.400	54.980	62.980	56.437	102,764,406
2022-03-18	58.000	59.250	56.650	57.640	51.652	58,473,902
2022-03-17	58.990	63.500	57.850	59.480	53.301	79,929,059
2022-03-16	60.110	63.060	56.960	60.740	54.430	82,202,634
2022-03-15	56.000	63.280	55.110	61.350	54.977	84,803,718
2022-03-14	62.000	65.190	59.000	59.680	53.480	114,081,781
2022-03-11	54.000	59.380	52.500	59.380	53.211	79,947,693
2022-03-10	50.200	55.220	48.880	53.980	48.372	91,819,414
2022-03-09	49.830	53.000	44.880	52.220	46.795	102,164,602
2022-03-08	54.010	54.250	48.670	48.670	43.614	60,673,340
2022-03-07	55.500	55.900	52.740	54.080	48.462	58,495,855
2022-03-04	56.210	58.880	56.010	56.930	51.016	54,507,952
2022-03-03	58.750	59.630	56.180	56.350	50.496	63,670,481
2022-03-02	56.920	60.890	55.010	59.700	53.498	75,495,332
2022-03-01	62.620	63.860	57.850	58.180	52.136	88,318,408
2022-02-28	65.480	65.800	60.800	64.270	57.593	62,567,305
2022-02-25	65.990	67.400	63.500	66.800	59.861	59,472,542
2022-02-24	69.000	69.520	63.360	63.360	56.778	69,248,013
2022-02-23	70.850	72.820	66.500	70.400	63.087	73,638,972
2022-02-22	70.000	72.130	66.670	69.090	61.913	78,896,036
2022-02-21	69.880	73.100	67.680	73.100	65.506	81,048,768
2022-02-18	60.420	66.450	60.420	66.450	59.547	89,739,715
2022-02-17	61.000	63.780	58.800	60.410	54.134	78,228,490
2022-02-16	58.000	61.390	56.550	59.700	53.498	68,063,738
2022-02-15	54.750	58.880	53.450	56.910	50.998	73,154,118
2022-02-14	58.000	60.280	53.500	55.150	49.421	72,217,772
2022-02-11	59.000	62.800	58.880	59.070	52.934	82,590,929
2022-02-10	60.000	67.760	60.000	65.100	58.337	103,231,457

← NewerPage 19 of 21 · 1,219 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.