Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	44.000	44.270	42.830	42.880	41.748	8,417,400
2024-10-28	43.580	43.960	43.000	43.880	42.721	7,427,630
2024-10-25	42.680	44.250	42.580	43.570	42.419	11,064,691
2024-10-24	42.890	43.250	42.500	42.660	41.533	5,591,721
2024-10-23	43.320	43.320	42.710	42.930	41.796	7,390,072
2024-10-22	42.300	43.380	42.100	43.340	42.195	9,302,150
2024-10-21	42.900	42.900	42.150	42.400	41.280	10,127,965
2024-10-18	41.810	43.500	41.710	42.800	41.670	9,371,080
2024-10-17	42.180	42.890	41.810	41.840	40.735	5,427,418
2024-10-16	41.760	42.600	41.700	42.100	40.988	4,979,200
2024-10-15	43.310	43.310	42.060	42.150	41.037	6,731,700
2024-10-14	41.660	43.310	41.350	43.300	42.156	9,786,277
2024-10-11	43.580	43.580	41.140	41.550	40.453	9,303,197
2024-10-10	44.020	45.130	43.260	43.570	42.419	13,507,309
2024-10-09	46.880	46.880	43.420	43.550	42.400	16,814,321
2024-10-08	51.790	51.840	46.120	47.630	46.372	25,508,790
2024-09-30	44.700	47.300	44.350	47.130	45.885	19,819,065
2024-09-27	42.710	44.300	42.700	43.480	42.332	14,721,973
2024-09-26	42.280	42.630	41.910	42.400	41.280	7,496,812
2024-09-25	41.480	42.970	41.360	42.160	41.047	7,288,342
2024-09-24	40.070	41.360	40.020	41.140	40.053	5,191,860
2024-09-23	39.870	40.200	39.520	39.950	38.895	3,255,099
2024-09-20	40.200	40.250	39.440	39.760	38.710	2,960,304
2024-09-19	40.220	40.600	39.280	40.140	39.080	4,441,965
2024-09-18	40.340	40.440	39.520	40.010	38.953	2,832,213
2024-09-13	41.240	41.350	40.000	40.330	39.265	3,274,600
2024-09-12	42.100	42.580	41.060	41.100	40.015	4,424,450
2024-09-11	41.910	42.360	41.720	41.920	40.813	3,499,050
2024-09-10	42.170	42.450	41.810	42.040	40.930	3,949,450
2024-09-09	42.540	43.000	41.870	42.100	40.988	3,645,600
2024-09-06	43.150	43.270	42.510	42.620	41.494	3,053,825
2024-09-05	42.190	43.660	42.110	43.130	41.991	6,358,250
2024-09-04	41.110	42.680	40.920	42.190	41.076	6,367,214
2024-09-03	40.950	41.790	40.790	41.220	40.131	3,404,350
2024-09-02	42.150	42.560	40.920	40.960	39.878	5,904,546
2024-08-30	43.000	43.760	42.170	42.170	41.056	9,354,637
2024-08-29	42.410	42.850	41.840	42.390	41.270	4,124,462
2024-08-28	42.150	42.750	42.080	42.580	41.455	2,914,011
2024-08-27	42.580	42.860	42.150	42.290	41.173	3,330,686
2024-08-26	41.540	43.240	41.000	42.700	41.572	9,668,549
2024-08-23	41.710	41.950	41.440	41.530	40.433	2,386,813
2024-08-22	41.780	42.160	41.310	41.880	40.774	3,816,690
2024-08-21	41.500	42.850	41.500	42.040	40.930	7,394,048
2024-08-20	41.500	41.800	41.200	41.270	40.180	3,946,253
2024-08-19	41.360	41.840	40.970	41.660	40.560	4,917,527
2024-08-16	40.310	41.600	40.170	41.160	40.073	5,834,883
2024-08-15	40.350	41.060	40.150	40.480	39.411	4,206,202
2024-08-14	41.510	41.510	40.200	40.290	39.226	6,573,927
2024-08-13	41.830	41.870	41.190	41.590	40.492	10,316,570
2024-08-12	40.990	42.980	40.610	42.600	41.475	18,515,004
2024-08-09	40.850	41.470	40.260	40.290	39.226	4,957,226
2024-08-08	39.760	41.900	39.540	41.170	40.083	11,829,218
2024-08-07	39.800	39.850	39.380	39.610	38.564	1,978,822
2024-08-06	39.680	39.880	39.430	39.750	38.700	3,478,342
2024-08-05	39.720	40.670	39.150	39.510	38.467	5,401,849
2024-08-02	39.570	40.490	39.270	39.700	38.652	5,750,335
2024-08-01	39.950	40.170	39.260	39.270	38.233	3,614,450
2024-07-31	38.570	39.950	38.490	39.900	38.846	4,800,949
2024-07-30	38.310	38.790	38.120	38.580	37.561	2,177,601
2024-07-29	38.930	38.930	38.400	38.400	37.386	1,959,495

← NewerPage 9 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.