Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	58.870	66.080	56.810	61.600	55.201	97,969,883
2022-02-08	55.510	61.560	54.000	61.560	55.165	85,831,069
2022-02-07	59.990	59.990	55.540	55.960	50.147	88,669,621
2022-01-28	55.850	61.710	55.500	61.710	55.299	97,768,249
2022-01-27	54.800	57.460	53.300	56.100	50.272	111,809,563
2022-01-26	56.000	56.970	51.100	52.240	46.813	99,348,719
2022-01-25	56.610	66.500	56.610	56.610	50.729	114,631,281
2022-01-24	62.900	62.900	62.900	62.900	56.366	4,368,500
2022-01-21	77.660	77.660	69.890	69.890	62.630	40,343,410
2022-01-20	73.600	77.660	72.100	77.660	69.592	64,820,303
2022-01-19	67.080	72.870	67.080	70.600	63.266	107,400,017
2022-01-18	85.000	88.880	74.530	74.530	66.787	101,127,474
2022-01-17	82.810	82.810	82.810	82.810	74.207	2,839,314
2022-01-14	75.280	75.280	72.540	75.280	67.460	17,161,064
2022-01-13	68.440	68.440	65.000	68.440	61.330	31,376,013
2022-01-12	60.220	62.220	59.880	62.220	55.756	23,629,259
2022-01-11	53.110	56.560	52.200	56.560	50.684	74,806,214
2022-01-10	51.890	54.500	49.500	51.420	46.078	80,581,701
2022-01-07	48.720	52.380	47.800	50.500	45.254	102,838,408
2022-01-06	45.850	48.560	44.820	47.620	42.673	75,673,627
2022-01-05	49.990	49.990	46.670	46.670	41.822	74,932,714
2022-01-04	48.180	53.990	46.130	51.850	46.464	107,365,195
2021-12-31	59.000	59.000	49.550	49.550	44.403	116,032,409
2021-12-30	52.010	55.060	52.000	55.060	49.340	49,234,376
2021-12-29	45.490	50.050	44.310	50.050	44.851	57,405,529
2021-12-28	42.970	46.610	41.020	45.500	40.773	101,375,106
2021-12-27	40.980	42.370	39.300	42.370	37.968	85,391,446
2021-12-24	34.500	38.520	33.000	38.520	34.518	81,145,624
2021-12-23	38.550	38.590	34.160	35.020	31.382	108,297,810
2021-12-22	37.960	37.960	32.510	37.960	34.017	110,805,698
2021-12-21	34.510	34.510	34.510	34.510	30.925	2,036,315
2021-12-20	30.990	31.370	30.100	31.370	28.111	23,284,508
2021-12-17	26.950	28.520	26.160	28.520	25.557	74,924,046
2021-12-16	27.600	27.600	25.300	25.930	23.236	120,383,105
2021-12-15	23.000	25.140	22.880	25.140	22.528	55,880,897
2021-12-14	21.010	22.850	20.510	22.850	20.476	94,894,835
2021-12-13	18.370	20.770	18.370	20.770	18.612	106,783,740
2021-12-10	19.550	20.150	18.680	18.880	16.919	89,896,583
2021-12-09	18.450	19.500	18.000	19.400	17.385	75,776,381
2021-12-08	17.700	18.800	17.560	18.520	16.596	83,210,959
2021-12-07	19.890	21.200	18.700	18.970	16.999	101,546,147
2021-12-06	19.980	20.460	19.000	19.890	17.824	81,225,319
2021-12-03	20.620	21.090	19.270	19.560	17.528	96,570,961
2021-12-02	21.700	22.940	20.380	21.240	19.034	110,322,324
2021-12-01	20.480	20.860	19.500	20.860	18.693	88,725,531
2021-11-30	18.000	18.960	17.660	18.960	16.990	57,015,829
2021-11-29	16.400	17.240	15.310	17.240	15.449	109,096,467
2021-11-26	17.190	17.270	15.010	15.670	14.042	120,741,100
2021-11-25	16.060	16.060	16.060	16.060	14.392	1,962,726
2021-11-24	14.600	14.600	14.600	14.600	13.083	2,843,007
2021-11-23	13.270	13.270	13.270	13.270	11.891	5,206,305
2021-11-22	12.060	12.060	12.060	12.060	10.807	4,030,151
2021-11-19	10.100	10.960	10.000	10.960	9.821	38,046,711
2021-11-18	9.960	9.960	9.300	9.960	8.925	71,402,881
2021-11-17	9.050	9.050	8.680	9.050	8.110	22,561,329
2021-11-16	7.630	8.230	7.530	8.230	7.375	33,522,430
2021-11-15	6.900	7.480	6.900	7.480	6.703	21,779,113
2021-11-12	6.880	6.910	6.740	6.800	6.094	7,872,490
2021-11-11	6.380	6.880	6.340	6.750	6.049	15,934,068
2021-11-10	6.400	6.440	6.220	6.390	5.726	7,461,811

← NewerPage 20 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.