Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	23.510	23.510	22.530	22.650	22.420	899,300
2024-07-22	23.800	23.920	23.230	23.450	23.212	900,100
2024-07-19	23.610	23.860	23.380	23.800	23.559	644,800
2024-07-18	23.600	23.790	23.350	23.710	23.470	789,900
2024-07-17	23.820	23.950	23.450	23.700	23.460	776,800
2024-07-16	24.220	24.220	23.680	23.930	23.687	702,160
2024-07-15	24.210	24.490	23.910	24.150	23.905	1,128,300
2024-07-12	24.690	24.690	23.950	24.130	23.885	790,100
2024-07-11	24.250	24.710	24.090	24.470	24.222	1,026,200
2024-07-10	24.200	24.440	23.790	24.020	23.776	814,000
2024-07-09	24.180	24.450	23.640	24.270	24.024	1,111,600
2024-07-08	24.860	24.860	24.030	24.170	23.925	897,300
2024-07-05	25.000	25.000	25.000	25.000	24.746	0
2024-07-04	25.620	25.710	24.640	25.000	24.746	1,235,400
2024-07-03	25.940	26.010	25.520	25.630	25.370	1,123,800
2024-07-02	26.120	26.300	25.700	25.860	25.598	798,937
2024-07-01	26.600	26.680	25.970	26.310	26.043	1,097,660
2024-06-28	26.450	26.770	26.090	26.400	26.132	926,500
2024-06-27	26.950	27.030	26.510	26.560	26.073	950,800
2024-06-26	26.800	27.140	26.520	27.040	26.544	1,269,600
2024-06-25	26.730	27.160	26.610	26.800	26.308	749,700
2024-06-24	27.300	27.540	26.680	26.700	26.210	866,200
2024-06-21	27.600	27.850	27.310	27.540	27.035	815,800
2024-06-20	28.350	28.640	27.670	27.670	27.162	931,900
2024-06-19	28.950	29.180	28.330	28.390	27.869	1,080,600
2024-06-18	28.720	28.880	28.490	28.810	28.282	929,500
2024-06-17	28.690	28.970	28.270	28.450	27.928	965,400
2024-06-14	28.580	28.940	28.500	28.830	28.301	1,048,300
2024-06-13	29.320	29.490	28.630	28.770	28.242	1,215,100
2024-06-12	29.390	29.630	29.170	29.320	28.782	1,111,800
2024-06-11	28.700	29.380	28.620	29.270	28.733	1,216,500
2024-06-07	29.500	29.840	28.880	29.100	28.566	1,055,900
2024-06-06	30.130	30.440	28.820	29.020	28.488	1,575,900
2024-06-05	31.250	31.250	30.170	30.300	29.744	1,395,400
2024-06-04	30.680	31.260	30.300	31.070	30.500	1,564,800
2024-06-03	30.460	31.380	30.050	30.840	30.274	2,243,600
2024-05-31	30.900	31.500	30.300	30.400	29.842	2,035,171
2024-05-30	31.510	31.510	30.330	30.520	29.960	1,787,131
2024-05-29	32.100	32.250	31.240	31.620	31.040	1,650,900
2024-05-28	33.050	33.270	31.670	31.990	31.403	3,132,900
2024-05-27	36.640	37.310	33.060	33.060	32.454	4,243,000
2024-05-24	38.520	38.520	36.690	36.730	36.056	1,282,234
2024-05-23	38.970	39.000	37.800	38.520	37.813	936,756
2024-05-22	38.870	39.220	37.730	38.330	37.627	1,229,656
2024-05-21	39.050	40.380	38.490	39.220	38.501	1,729,074
2024-05-20	38.500	40.070	37.310	39.210	38.491	2,121,300
2024-05-17	37.300	38.200	36.880	37.680	36.989	1,336,756
2024-05-16	38.990	40.690	37.140	37.290	36.606	2,564,756
2024-05-15	39.790	42.010	39.600	39.750	39.021	1,644,856
2024-05-14	42.600	42.670	39.280	39.780	39.050	1,754,856
2024-05-13	40.420	43.790	39.900	42.500	41.720	1,738,027
2024-05-10	45.200	45.480	42.210	42.210	41.436	2,981,404
2024-05-09	46.070	49.500	45.310	46.900	46.040	2,206,286
2024-05-08	46.000	46.880	43.020	45.300	44.469	2,145,701
2024-05-07	42.510	46.550	41.910	45.450	44.616	3,042,700
2024-05-06	39.990	42.800	39.000	42.650	41.868	2,301,301
2024-04-30	39.400	39.480	38.010	38.910	38.196	1,812,901
2024-04-29	40.600	40.600	36.880	39.660	38.933	3,773,871
2024-04-26	43.000	44.010	40.100	40.980	40.228	2,361,177
2024-04-25	44.050	44.440	41.800	43.090	42.300	1,547,400

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.