Beijing Andawell Science & Technology Co., Ltd. (300719.SZ) SHZ

Currency In CNY

300719.SZ Historical Return

If you invested ¥1000 in Beijing Andawell Science & Technology Co., Ltd. (300719.SZ) since IPO date, it would be worth ¥1,022.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥754.52, while ¥1000 invested 1 year ago would be worth ¥588.42. This corresponds to total returns of 2.27%, -24.55%, -41.16%, respectively, with annualized returns of 0.26%, -5.47%, -41.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300719.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	11.17	11.28	11.28	11.3	11	3.44M
July 30, 2026	11.2	10.98	10.98	11.29	10.93	3.53M
July 29, 2026	11.01	11.22	11.22	11.25	11	3.47M
July 28, 2026	10.9	11	11	11.1	10.9	2.61M
July 27, 2026	10.68	10.98	10.98	11.08	10.59	4.54M
July 24, 2026	10.6	10.62	10.62	10.96	10.58	4.2M
July 23, 2026	10.31	10.72	10.72	10.72	10.3	4.54M
July 22, 2026	10.41	10.33	10.33	10.54	10.28	3.32M
July 21, 2026	10.66	10.49	10.49	10.68	10.18	4.72M
July 20, 2026	10.87	10.66	10.66	11.09	10.47	4.17M
July 17, 2026	11.11	10.84	10.84	11.18	10.65	3.57M
July 16, 2026	10.91	11.09	11.09	11.21	10.81	3.19M
July 15, 2026	10.91	11	11	11.2	10.71	3.21M
July 14, 2026	10.58	10.83	10.83	10.84	10.4	3.28M
July 13, 2026	11.33	10.7	10.7	11.5	10.69	5.27M
July 10, 2026	11.14	11.44	11.44	11.84	10.91	6.2M
July 09, 2026	11.06	11.1	11.1	11.24	10.78	3.56M
July 08, 2026	11.48	11.08	11.08	11.48	11.01	2.34M
July 07, 2026	11.57	11.2	11.2	11.72	11.2	3.43M
July 06, 2026	12.09	11.69	11.69	12.18	11.61	5.34M
July 03, 2026	11.65	12.06	12.06	12.19	11.63	6.31M
July 02, 2026	11.91	11.67	11.67	12.05	11.64	4.06M
July 01, 2026	11.71	11.91	11.91	12.06	11.68	4.47M
June 30, 2026	11.56	11.71	11.71	11.91	11.56	3.55M
June 29, 2026	11.87	11.6	11.6	11.88	11.35	4.33M
June 26, 2026	11.92	11.88	11.88	12.09	11.55	4.91M
June 25, 2026	12.37	11.97	11.97	12.45	11.8	6.42M
June 24, 2026	12.8	12.39	12.39	12.8	12.15	5.64M
June 23, 2026	12.58	12.75	12.75	12.96	12.45	5.21M
June 22, 2026	12.75	12.69	12.69	12.8	12.14	8.14M
June 18, 2026	13.03	12.86	12.86	13.18	12.67	6.33M
June 17, 2026	13.11	13.04	13.04	13.35	12.88	7.08M
June 16, 2026	13.43	13.25	13.25	13.85	13.16	9.81M
June 15, 2026	13.5	13.49	13.49	13.69	13.29	14M
June 12, 2026	12.45	14.01	14.01	14.52	12.45	19.7M
June 11, 2026	12.31	12.31	12.31	12.43	12.06	3.32M
June 10, 2026	12.38	12.34	12.34	12.75	12.19	4.55M
June 09, 2026	12.67	12.53	12.53	12.8	12.31	4.69M
June 08, 2026	12.4	12.71	12.71	13.08	12.31	8.06M
June 05, 2026	12.3	12.6	12.6	12.78	12.11	5.61M
June 04, 2026	12.3	12.32	12.32	12.47	12.1	3.4M
June 03, 2026	12.55	12.4	12.4	12.71	12.27	3.3M
June 02, 2026	12.67	12.56	12.56	12.76	12.24	3.59M
June 01, 2026	12.38	12.68	12.68	12.79	12.35	4.04M
May 29, 2026	12.91	12.37	12.37	13.09	12.31	4.78M
May 28, 2026	12.67	12.91	12.91	13.03	12.58	4.5M
May 27, 2026	13.15	12.67	12.67	13.24	12.63	4.89M
May 26, 2026	13.58	13.14	13.14	13.64	12.88	5.62M
May 25, 2026	13.89	13.6	13.6	13.98	13.35	4.95M
May 22, 2026	13.89	13.7	13.7	13.96	13.66	5.33M
May 21, 2026	14.35	13.76	13.76	14.57	13.69	4.57M
May 20, 2026	14.65	14.34	14.34	14.65	14.25	3.85M
May 19, 2026	14.58	14.71	14.71	14.72	14.4	3.79M
May 18, 2026	14.82	14.59	14.59	14.9	14.53	4.16M
May 15, 2026	15.05	14.82	14.82	15.09	14.76	4.44M
May 14, 2026	15.5	15	15	15.55	15	6.57M
May 13, 2026	15.29	15.5	15.5	15.84	15.1	6.29M
May 12, 2026	15.65	15.29	15.29	15.65	15.16	6.22M
May 11, 2026	15.98	15.7	15.7	16.08	15.54	6.24M
May 08, 2026	15.46	15.89	15.89	15.93	15.36	7.02M