Beijing Andawell Science & Technology Co., Ltd. (300719.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300719.SZ Historical Return
If you invested ¥1000 in Beijing Andawell Science & Technology Co., Ltd. (300719.SZ) since IPO date, it would be worth ¥1,051.68 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥904.84, while ¥1000 invested 1 year ago would be worth ¥712.09. This corresponds to total returns of 5.17%, -9.52%, -28.79%, respectively, with annualized returns of 0.56%, -1.98%, -28.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300719.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 12.11 | 12.05 | 12.05 | 12.43 | 11.96 | 7.28M |
| October 20, 2026 | 12.25 | 12.09 | 12.09 | 12.31 | 11.88 | 8.4M |
| October 19, 2026 | 12.2 | 12.22 | 12.22 | 12.36 | 11.88 | 14.16M |
| October 16, 2026 | 11.59 | 12.4 | 12.4 | 12.79 | 11.39 | 19.63M |
| October 15, 2026 | 11.55 | 11.21 | 11.21 | 11.63 | 11.13 | 4.18M |
| October 14, 2026 | 11.77 | 11.72 | 11.72 | 11.99 | 11.55 | 4.6M |
| October 13, 2026 | 11.47 | 11.84 | 11.84 | 11.97 | 11.23 | 4.93M |
| October 12, 2026 | 11.54 | 11.52 | 11.52 | 11.71 | 11.41 | 2.35M |
| October 09, 2026 | 11.67 | 11.54 | 11.54 | 11.7 | 11.18 | 3.5M |
| October 08, 2026 | 11.85 | 11.6 | 11.6 | 12.03 | 11.55 | 2.61M |
| September 30, 2026 | 11.95 | 11.77 | 11.77 | 11.96 | 11.72 | 2.03M |
| September 29, 2026 | 11.7 | 11.88 | 11.88 | 11.92 | 11.68 | 2.16M |
| September 28, 2026 | 11.97 | 11.77 | 11.77 | 12.03 | 11.7 | 2.57M |
| September 24, 2026 | 11.91 | 11.97 | 11.97 | 12.08 | 11.84 | 2.3M |
| September 23, 2026 | 11.97 | 11.96 | 11.96 | 12.16 | 11.9 | 2.16M |
| September 22, 2026 | 11.97 | 12.16 | 12.16 | 12.22 | 11.96 | 3.1M |
| September 21, 2026 | 11.83 | 12.07 | 12.07 | 12.17 | 11.78 | 3.1M |
| September 18, 2026 | 11.97 | 11.89 | 11.89 | 12.07 | 11.76 | 3.25M |
| September 17, 2026 | 12.58 | 11.9 | 11.9 | 12.58 | 11.7 | 2.9M |
| September 16, 2026 | 11.95 | 11.94 | 11.94 | 12.09 | 11.76 | 2.64M |
| September 15, 2026 | 12.2 | 11.89 | 11.89 | 12.2 | 11.85 | 3.88M |
| September 11, 2026 | 12.58 | 12.49 | 12.49 | 12.66 | 12.33 | 4.32M |
| September 10, 2026 | 12.52 | 12.62 | 12.62 | 12.85 | 12.52 | 3.36M |
| September 09, 2026 | 12.88 | 12.86 | 12.86 | 13.08 | 12.65 | 4.78M |
| September 08, 2026 | 12.46 | 12.73 | 12.73 | 12.84 | 12.42 | 4.2M |
| September 07, 2026 | 12.8 | 12.5 | 12.5 | 12.8 | 12.37 | 3.95M |
| September 04, 2026 | 12.52 | 12.64 | 12.64 | 12.88 | 12.46 | 4.75M |
| September 03, 2026 | 12.58 | 12.46 | 12.46 | 12.63 | 12.43 | 3.92M |
| September 02, 2026 | 12.4 | 12.61 | 12.61 | 12.75 | 12.4 | 6.61M |
| September 01, 2026 | 12.38 | 12.44 | 12.44 | 12.58 | 12.28 | 3.54M |
| August 31, 2026 | 12.36 | 12.36 | 12.36 | 12.45 | 12.16 | 4M |
| August 28, 2026 | 12.3 | 12.42 | 12.42 | 12.55 | 12.14 | 5.01M |
| August 27, 2026 | 11.94 | 12.16 | 12.16 | 12.3 | 11.81 | 4.63M |
| August 26, 2026 | 11.83 | 11.92 | 11.92 | 12.03 | 11.77 | 3.6M |
| August 25, 2026 | 11.59 | 11.94 | 11.94 | 12.06 | 11.38 | 5.75M |
| August 24, 2026 | 11.53 | 11.45 | 11.45 | 11.64 | 11.36 | 2.52M |
| August 21, 2026 | 11.29 | 11.53 | 11.53 | 11.56 | 11.25 | 2.3M |
| August 20, 2026 | 11.27 | 11.43 | 11.43 | 11.52 | 11.21 | 3.26M |
| August 19, 2026 | 11.83 | 11.24 | 11.24 | 11.84 | 11.21 | 4.3M |
| August 18, 2026 | 11.86 | 11.74 | 11.74 | 11.94 | 11.55 | 3.32M |
| August 17, 2026 | 11.67 | 11.86 | 11.86 | 11.86 | 11.53 | 3.29M |
| August 14, 2026 | 11.7 | 11.66 | 11.66 | 11.77 | 11.52 | 2.79M |
| August 13, 2026 | 11.8 | 11.59 | 11.59 | 11.84 | 11.59 | 2.39M |
| August 12, 2026 | 11.67 | 11.8 | 11.8 | 11.86 | 11.59 | 3.15M |
| August 11, 2026 | 11.69 | 11.67 | 11.67 | 11.8 | 11.42 | 3.54M |
| August 10, 2026 | 11.7 | 11.82 | 11.82 | 11.83 | 11.47 | 3.45M |
| August 07, 2026 | 11.55 | 11.59 | 11.59 | 11.66 | 11.35 | 3.34M |
| August 06, 2026 | 11.7 | 11.61 | 11.61 | 11.76 | 11.4 | 4.2M |
| August 05, 2026 | 11.58 | 11.59 | 11.59 | 11.61 | 11.43 | 3.48M |
| August 04, 2026 | 11.58 | 11.52 | 11.52 | 11.65 | 11.4 | 3.37M |
| August 03, 2026 | 11.18 | 11.54 | 11.54 | 11.55 | 11.18 | 3.24M |
| 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 |
AD
