Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	41.820	44.020	41.200	43.400	42.604	2,371,440
2024-04-23	45.000	45.250	41.310	41.310	40.552	2,693,817
2024-04-22	44.900	48.380	42.380	45.900	45.058	3,698,917
2024-04-19	39.660	44.060	38.580	44.060	43.252	3,953,561
2024-04-18	35.000	40.260	34.950	40.050	39.315	4,037,551
2024-04-17	35.510	36.760	33.700	36.600	35.929	3,549,974
2024-04-16	42.800	42.800	36.850	36.850	36.174	2,498,751
2024-04-15	37.910	40.940	37.900	40.940	40.189	3,193,000
2024-04-12	40.000	40.450	36.680	37.220	36.537	2,931,471
2024-04-11	36.690	40.770	36.690	39.660	38.933	4,082,391
2024-04-10	45.290	45.290	40.770	40.770	40.022	3,515,221
2024-04-09	43.000	46.520	39.790	45.300	44.469	5,821,086
2024-04-08	41.000	44.210	39.990	44.210	43.399	6,425,600
2024-04-03	36.000	41.580	35.090	40.190	39.453	6,974,983
2024-04-02	37.110	38.420	36.000	37.800	37.107	6,715,286
2024-04-01	32.900	34.930	32.600	34.930	34.289	2,978,300
2024-03-29	29.600	31.750	29.600	31.750	31.168	5,325,000
2024-03-28	26.550	29.450	26.550	28.860	28.331	7,680,186
2024-03-27	31.750	31.750	26.540	29.500	28.959	12,510,695
2024-03-26	28.860	28.860	28.860	28.860	28.331	1,043,200
2024-03-25	26.220	26.240	24.100	26.240	25.759	3,374,739
2024-03-22	21.710	23.850	21.620	23.850	23.413	3,300,500
2024-03-21	21.310	21.700	21.270	21.680	21.282	992,055
2024-03-20	21.370	21.570	21.020	21.350	20.958	583,400
2024-03-19	21.660	21.950	21.530	21.550	21.155	518,200
2024-03-18	21.500	21.830	21.100	21.810	21.410	647,900
2024-03-15	20.850	21.330	20.850	21.290	20.900	614,004
2024-03-14	20.610	21.090	20.610	21.000	20.615	736,200
2024-03-13	21.010	21.170	20.380	20.720	20.340	940,300
2024-03-12	20.210	21.140	20.110	20.990	20.605	1,518,542
2024-03-11	19.900	20.250	19.640	20.230	19.859	843,300
2024-03-08	19.970	19.970	19.450	19.740	19.378	571,820
2024-03-07	20.100	20.300	19.650	19.770	19.407	811,600
2024-03-06	20.200	20.300	19.710	20.030	19.663	754,500
2024-03-05	20.110	20.430	19.800	20.240	19.869	1,019,194
2024-03-04	20.430	20.800	19.920	20.120	19.751	825,100
2024-03-01	20.330	20.550	19.900	20.300	19.928	494,500
2024-02-29	20.200	20.640	19.250	20.300	19.928	621,200
2024-02-28	20.950	21.830	19.660	19.720	19.358	923,600
2024-02-27	20.390	21.000	20.040	20.950	20.566	636,200
2024-02-26	20.570	20.720	20.250	20.420	20.045	742,100
2024-02-23	20.260	20.520	20.060	20.500	20.124	633,900
2024-02-22	20.370	20.510	19.830	20.400	20.026	675,400
2024-02-21	19.710	20.780	19.480	20.170	19.800	926,400
2024-02-20	19.320	19.790	19.200	19.730	19.368	1,236,309
2024-02-19	18.300	19.320	18.300	19.320	18.966	1,444,676
2024-02-08	16.720	18.200	14.980	18.090	17.758	1,913,201
2024-02-07	17.810	17.810	15.890	16.640	16.335	2,241,063
2024-02-06	16.860	18.340	15.240	17.650	17.326	1,702,859
2024-02-05	18.600	18.620	16.740	16.870	16.561	1,832,600
2024-02-02	19.760	20.060	18.020	18.600	18.259	1,525,200
2024-02-01	20.200	20.400	19.410	19.760	19.398	975,239
2024-01-31	21.090	21.370	19.940	20.010	19.643	1,169,700
2024-01-30	20.650	21.750	20.590	20.960	20.576	1,161,800
2024-01-29	21.750	22.200	21.100	21.290	20.900	699,100
2024-01-26	21.660	22.060	21.400	21.680	21.282	740,700
2024-01-25	21.260	21.990	21.100	21.660	21.263	872,200
2024-01-24	21.600	21.600	20.650	21.270	20.880	700,900
2024-01-23	21.470	21.600	20.980	21.330	20.939	763,100
2024-01-22	22.820	23.460	21.120	21.510	21.115	1,132,300

← NewerPage 11 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.