Beijing Andawell Science & Technology Co., Ltd. (300719.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:06PM CST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 20.30 | 22.85 | 21.46 | 22.15 | 22.15 | 35,482,360 |
| 08 May 2024 | 23.50 | 24.55 | 22.04 | 24.02 | 24.02 | 78,836,347 |
| 07 May 2024 | 19.37 | 22.76 | 19.37 | 22.76 | 22.76 | 36,394,494 |
| 06 May 2024 | 18.76 | 19.22 | 18.75 | 18.97 | 18.97 | 25,459,560 |
| 30 Apr 2024 | 20.30 | 20.61 | 18.05 | 18.82 | 18.82 | 40,704,460 |
| 29 Apr 2024 | 20.90 | 21.50 | 20.42 | 20.91 | 20.91 | 40,944,455 |
| 26 Apr 2024 | 21.98 | 23.13 | 20.96 | 21.20 | 21.20 | 53,931,972 |
| 25 Apr 2024 | 23.49 | 23.92 | 21.88 | 22.63 | 22.63 | 48,570,702 |
| 24 Apr 2024 | 20.80 | 23.60 | 20.80 | 22.36 | 22.36 | 63,766,793 |
| 23 Apr 2024 | 20.00 | 23.18 | 19.65 | 23.16 | 23.16 | 68,067,310 |
| 22 Apr 2024 | 19.99 | 21.50 | 18.50 | 20.15 | 20.15 | 76,052,935 |
| 19 Apr 2024 | 16.26 | 18.92 | 16.22 | 18.92 | 18.92 | 61,382,144 |
| 18 Apr 2024 | 14.03 | 15.77 | 14.02 | 15.77 | 15.77 | 41,829,797 |
| 17 Apr 2024 | 12.35 | 13.17 | 12.22 | 13.14 | 13.14 | 17,855,600 |
| 16 Apr 2024 | 12.16 | 12.50 | 11.60 | 11.91 | 11.91 | 14,831,405 |
| 15 Apr 2024 | 12.47 | 12.91 | 11.91 | 12.78 | 12.78 | 13,437,005 |
| 12 Apr 2024 | 12.65 | 12.96 | 12.45 | 12.54 | 12.54 | 11,571,555 |
| 11 Apr 2024 | 13.33 | 13.34 | 12.66 | 12.73 | 12.73 | 18,905,938 |
| 10 Apr 2024 | 13.36 | 13.96 | 12.84 | 13.94 | 13.94 | 23,800,468 |
| 09 Apr 2024 | 13.05 | 14.25 | 13.01 | 13.43 | 13.43 | 18,452,705 |
| 08 Apr 2024 | 13.43 | 13.60 | 13.00 | 13.02 | 13.02 | 13,143,700 |
| 03 Apr 2024 | 14.02 | 14.18 | 13.26 | 13.58 | 13.58 | 22,116,088 |
| 02 Apr 2024 | 13.90 | 15.18 | 13.83 | 14.22 | 14.22 | 32,695,952 |
| 01 Apr 2024 | 14.03 | 14.28 | 13.72 | 14.06 | 14.06 | 20,071,150 |
| 29 Mar 2024 | 13.90 | 14.28 | 13.81 | 14.04 | 14.04 | 18,739,988 |
| 28 Mar 2024 | 12.44 | 14.45 | 12.40 | 14.34 | 14.34 | 37,860,113 |
| 27 Mar 2024 | 12.41 | 12.53 | 11.76 | 12.08 | 12.08 | 13,685,060 |
| 26 Mar 2024 | 12.77 | 12.96 | 12.28 | 12.44 | 12.44 | 15,884,650 |
| 25 Mar 2024 | 13.40 | 13.90 | 12.67 | 12.76 | 12.76 | 21,092,550 |
| 22 Mar 2024 | 13.75 | 14.06 | 13.30 | 13.60 | 13.60 | 24,731,344 |
| 21 Mar 2024 | 12.75 | 14.72 | 12.71 | 13.92 | 13.92 | 32,266,289 |
| 20 Mar 2024 | 12.61 | 13.00 | 12.49 | 12.97 | 12.97 | 18,678,915 |
| 19 Mar 2024 | 12.41 | 12.75 | 12.33 | 12.35 | 12.35 | 16,952,055 |
| 18 Mar 2024 | 11.86 | 12.81 | 11.81 | 12.80 | 12.80 | 22,154,650 |
| 15 Mar 2024 | 11.40 | 12.24 | 11.36 | 11.86 | 11.86 | 17,715,380 |
| 14 Mar 2024 | 11.78 | 11.82 | 11.20 | 11.40 | 11.40 | 11,669,725 |
| 13 Mar 2024 | 11.82 | 12.17 | 11.46 | 11.80 | 11.80 | 19,754,435 |
| 12 Mar 2024 | 11.14 | 12.40 | 11.10 | 12.01 | 12.01 | 22,653,574 |
| 11 Mar 2024 | 10.68 | 11.15 | 10.62 | 11.13 | 11.13 | 13,368,600 |
| 08 Mar 2024 | 10.50 | 10.72 | 10.45 | 10.72 | 10.72 | 7,246,340 |
| 07 Mar 2024 | 10.66 | 10.82 | 10.39 | 10.39 | 10.39 | 9,212,939 |
| 06 Mar 2024 | 10.52 | 10.80 | 10.32 | 10.71 | 10.71 | 12,421,444 |
| 05 Mar 2024 | 10.32 | 11.22 | 10.18 | 10.77 | 10.77 | 18,399,129 |
| 04 Mar 2024 | 10.59 | 10.74 | 10.20 | 10.37 | 10.37 | 8,986,650 |
| 01 Mar 2024 | 10.50 | 10.90 | 10.42 | 10.62 | 10.62 | 12,237,777 |
| 29 Feb 2024 | 9.70 | 10.15 | 9.67 | 10.14 | 10.14 | 8,356,136 |
| 28 Feb 2024 | 10.83 | 10.88 | 9.70 | 9.73 | 9.73 | 10,926,650 |
| 27 Feb 2024 | 10.29 | 10.84 | 10.20 | 10.83 | 10.83 | 7,104,700 |
| 26 Feb 2024 | 9.97 | 10.73 | 9.93 | 10.36 | 10.36 | 10,851,390 |
| 23 Feb 2024 | 9.67 | 10.05 | 9.61 | 9.98 | 9.98 | 6,900,900 |
| 22 Feb 2024 | 9.36 | 9.70 | 9.30 | 9.70 | 9.70 | 7,948,100 |
| 21 Feb 2024 | 9.02 | 9.56 | 8.97 | 9.37 | 9.37 | 8,191,000 |
| 20 Feb 2024 | 9.05 | 9.21 | 8.89 | 9.15 | 9.15 | 6,937,279 |
| 19 Feb 2024 | 9.00 | 9.46 | 8.87 | 9.05 | 9.05 | 16,963,561 |
| 08 Feb 2024 | 7.95 | 8.85 | 7.66 | 8.80 | 8.80 | 20,267,189 |
| 07 Feb 2024 | 8.18 | 8.26 | 7.57 | 7.75 | 7.75 | 19,257,662 |
| 06 Feb 2024 | 7.94 | 8.40 | 7.37 | 8.21 | 8.21 | 13,905,325 |
| 05 Feb 2024 | 9.21 | 9.37 | 7.71 | 8.20 | 8.20 | 12,347,000 |
| 02 Feb 2024 | 10.08 | 10.39 | 9.15 | 9.32 | 9.32 | 10,807,200 |
| 01 Feb 2024 | 10.41 | 10.51 | 9.91 | 10.34 | 10.34 | 8,104,800 |
| 31 Jan 2024 | 11.23 | 11.29 | 10.41 | 10.49 | 10.49 | 7,606,090 |
| 30 Jan 2024 | 11.67 | 11.67 | 11.14 | 11.20 | 11.20 | 5,297,755 |
| 29 Jan 2024 | 12.17 | 12.28 | 11.59 | 11.62 | 11.62 | 4,923,005 |
| 26 Jan 2024 | 12.01 | 12.47 | 12.01 | 12.15 | 12.15 | 7,509,000 |
| 25 Jan 2024 | 11.55 | 12.15 | 11.45 | 12.11 | 12.11 | 7,372,589 |
| 24 Jan 2024 | 11.67 | 11.91 | 11.18 | 11.58 | 11.58 | 8,155,993 |
| 23 Jan 2024 | 11.45 | 11.80 | 11.30 | 11.68 | 11.68 | 8,243,851 |
| 22 Jan 2024 | 12.31 | 12.56 | 11.40 | 11.57 | 11.57 | 12,991,000 |
| 19 Jan 2024 | 12.84 | 12.93 | 12.28 | 12.39 | 12.39 | 12,679,081 |
| 18 Jan 2024 | 12.95 | 13.15 | 12.17 | 12.95 | 12.95 | 18,866,105 |
| 17 Jan 2024 | 13.88 | 13.96 | 13.15 | 13.19 | 13.19 | 25,335,917 |
| 16 Jan 2024 | 15.48 | 15.48 | 13.31 | 13.97 | 13.97 | 34,490,044 |
| 15 Jan 2024 | 12.84 | 13.01 | 12.53 | 13.01 | 13.01 | 6,720,434 |
| 12 Jan 2024 | 13.07 | 13.18 | 12.75 | 12.85 | 12.85 | 5,584,400 |
| 11 Jan 2024 | 12.93 | 13.13 | 12.74 | 13.07 | 13.07 | 2,909,288 |
| 10 Jan 2024 | 12.99 | 13.02 | 12.64 | 12.85 | 12.85 | 3,629,100 |
| 09 Jan 2024 | 12.86 | 13.08 | 12.82 | 12.90 | 12.90 | 4,159,850 |
| 08 Jan 2024 | 13.35 | 13.35 | 12.78 | 12.81 | 12.81 | 4,982,600 |
| 05 Jan 2024 | 13.56 | 13.69 | 13.23 | 13.31 | 13.31 | 3,705,452 |
| 04 Jan 2024 | 13.53 | 13.72 | 13.44 | 13.57 | 13.57 | 3,662,800 |
| 03 Jan 2024 | 13.65 | 13.74 | 13.41 | 13.60 | 13.60 | 3,884,300 |
| 02 Jan 2024 | 13.34 | 13.77 | 13.22 | 13.62 | 13.62 | 5,100,884 |
| 29 Dec 2023 | 12.98 | 13.36 | 12.98 | 13.33 | 13.33 | 3,773,750 |
| 28 Dec 2023 | 12.83 | 13.09 | 12.71 | 13.01 | 13.01 | 3,241,900 |
| 27 Dec 2023 | 12.76 | 12.88 | 12.63 | 12.83 | 12.83 | 2,856,400 |
| 26 Dec 2023 | 13.05 | 13.06 | 12.70 | 12.80 | 12.80 | 3,114,000 |
| 25 Dec 2023 | 12.96 | 13.24 | 12.88 | 13.00 | 13.00 | 3,333,400 |
| 22 Dec 2023 | 12.87 | 13.15 | 12.86 | 12.96 | 12.96 | 3,245,950 |
| 21 Dec 2023 | 12.83 | 12.93 | 12.59 | 12.87 | 12.87 | 2,825,400 |
| 20 Dec 2023 | 13.07 | 13.12 | 12.78 | 12.81 | 12.81 | 2,916,400 |
| 19 Dec 2023 | 12.97 | 13.13 | 12.80 | 12.97 | 12.97 | 4,304,400 |
| 18 Dec 2023 | 13.10 | 13.17 | 12.87 | 12.90 | 12.90 | 3,417,886 |
| 15 Dec 2023 | 13.21 | 13.25 | 13.00 | 13.07 | 13.07 | 3,570,636 |
| 14 Dec 2023 | 13.35 | 13.42 | 13.14 | 13.18 | 13.18 | 2,646,300 |
| 13 Dec 2023 | 13.43 | 13.52 | 13.19 | 13.21 | 13.21 | 3,587,100 |
| 12 Dec 2023 | 13.37 | 13.66 | 13.33 | 13.37 | 13.37 | 2,629,900 |
| 11 Dec 2023 | 13.04 | 13.38 | 13.01 | 13.33 | 13.33 | 3,822,900 |
| 08 Dec 2023 | 13.49 | 13.63 | 13.10 | 13.14 | 13.14 | 3,728,200 |
| 07 Dec 2023 | 13.47 | 13.61 | 13.43 | 13.48 | 13.48 | 2,846,500 |
| 06 Dec 2023 | 13.65 | 13.73 | 13.40 | 13.50 | 13.50 | 3,063,154 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.