Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.980	60.160	57.770	58.390	58.390	2,189,070
2026-10-15	59.330	60.390	58.170	58.870	58.870	2,106,000
2026-10-14	61.000	63.500	60.710	60.930	60.930	2,128,873
2026-10-13	59.910	61.980	57.770	61.220	61.220	3,042,673
2026-10-12	62.870	62.910	60.770	61.120	61.120	2,135,168
2026-10-09	64.470	65.310	61.470	62.250	62.250	3,063,021
2026-10-08	64.430	66.270	62.770	63.600	63.600	3,506,366
2026-09-30	67.830	68.000	64.470	64.750	64.750	4,749,200
2026-09-29	58.640	65.680	56.640	65.680	65.680	6,277,998
2026-09-28	62.130	64.300	59.500	59.710	59.710	7,700,032
2026-09-24	70.290	71.800	63.460	63.910	63.910	9,126,665
2026-09-23	71.800	72.710	69.980	70.510	70.510	5,476,660
2026-09-22	73.810	75.880	70.100	70.690	70.690	9,441,044
2026-09-21	80.620	84.000	77.290	77.290	77.290	4,573,000
2026-09-18	81.480	86.000	81.000	85.880	85.880	5,409,300
2026-09-17	81.350	82.260	79.020	79.850	79.850	4,304,832
2026-09-16	80.900	82.140	76.000	81.350	81.350	6,695,257
2026-09-15	82.000	86.960	80.200	81.000	81.000	6,002,739
2026-09-14	79.140	82.980	77.000	82.850	82.850	5,593,356
2026-09-11	76.080	79.900	74.290	78.850	78.850	6,645,000
2026-09-10	80.570	81.570	71.310	75.680	75.680	8,009,500
2026-09-09	71.090	77.000	71.090	77.000	77.000	3,951,800
2026-09-08	66.330	70.800	66.330	70.000	70.000	3,788,857
2026-09-07	65.880	67.240	65.200	66.300	66.300	2,203,900
2026-09-04	67.680	68.600	65.600	65.910	65.910	3,010,332
2026-09-03	66.110	67.370	65.740	67.020	67.020	1,497,500
2026-09-02	66.750	67.090	65.400	66.080	66.080	1,622,600
2026-09-01	67.600	68.190	66.600	67.450	67.450	1,984,928
2026-08-31	64.770	67.970	63.750	67.750	67.750	3,291,740
2026-08-28	68.500	69.180	64.760	65.420	65.420	3,497,898
2026-08-27	66.600	69.900	65.800	68.520	68.520	3,933,798
2026-08-26	63.510	66.200	63.510	65.800	65.800	3,668,800
2026-08-25	63.790	67.550	61.750	64.070	64.070	7,544,766
2026-08-24	59.880	64.790	59.760	64.790	64.790	5,087,166
2026-08-21	58.650	60.660	56.720	58.900	58.900	4,157,666
2026-08-20	64.500	64.500	57.700	60.030	60.030	4,979,507
2026-08-19	67.710	68.000	61.920	62.220	62.220	4,285,500
2026-08-18	67.770	70.500	67.000	68.390	68.390	2,748,750
2026-08-17	67.190	68.170	66.500	68.130	68.130	2,145,700
2026-08-14	67.270	69.980	66.000	67.750	67.750	2,748,800
2026-08-13	67.660	69.800	66.020	67.300	67.300	3,168,000
2026-08-12	68.000	68.500	65.300	66.610	66.610	3,879,304
2026-08-11	68.730	70.630	66.800	68.000	68.000	5,034,400
2026-08-10	66.040	71.290	66.010	68.730	68.730	6,895,554
2026-08-07	63.000	65.650	62.660	64.810	64.810	2,947,000
2026-08-06	61.000	63.300	60.000	62.810	62.810	2,839,800
2026-08-05	56.300	61.500	56.300	61.410	61.410	3,401,800
2026-08-04	55.400	57.660	54.510	56.680	56.680	3,364,700
2026-08-03	55.370	56.200	53.330	54.510	54.510	4,660,300
2026-07-31	53.070	56.960	52.810	56.960	56.960	2,880,900
2026-07-30	55.460	56.990	51.780	51.780	51.780	4,494,100
2026-07-29	54.700	59.300	54.700	56.150	56.150	4,677,500
2026-07-28	56.250	58.100	53.720	54.490	54.490	3,608,000
2026-07-27	55.490	57.000	51.820	56.940	56.940	5,899,491
2026-07-24	49.820	54.630	48.880	54.630	54.630	2,978,200
2026-07-23	49.450	50.010	48.060	49.660	49.660	1,768,532
2026-07-22	48.780	51.270	48.520	48.800	48.800	2,517,700
2026-07-21	48.900	50.230	45.100	49.520	49.520	4,364,600
2026-07-20	48.340	52.660	47.070	48.000	48.000	5,144,800

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.3000 CNY
2025-08-06	0.2500 CNY
2024-06-28	0.2200 CNY
2023-07-21	0.1000 CNY
2022-07-22	0.0500 CNY
2021-07-08	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.