Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.820	23.460	21.120	21.510	21.115	1,132,300
2024-01-19	23.160	23.160	22.670	22.770	22.352	708,500
2024-01-18	23.380	23.380	22.400	23.180	22.755	1,045,800
2024-01-17	23.980	24.110	23.450	23.560	23.128	476,800
2024-01-16	24.050	24.480	23.640	23.950	23.511	653,248
2024-01-15	24.340	24.400	23.790	24.180	23.737	802,948
2024-01-12	24.400	25.140	24.250	24.320	23.874	1,090,200
2024-01-11	24.280	24.690	24.150	24.460	24.011	813,000
2024-01-10	24.220	24.970	23.850	24.420	23.972	937,500
2024-01-09	23.540	24.350	23.330	24.280	23.835	1,315,600
2024-01-08	24.960	25.000	23.170	23.310	22.882	1,547,700
2024-01-05	25.160	25.310	24.630	24.840	24.384	1,252,200
2024-01-04	25.200	25.600	24.910	25.290	24.826	1,593,113
2024-01-03	24.580	25.320	24.280	25.200	24.738	2,195,400
2024-01-02	23.830	25.630	23.730	25.140	24.679	4,741,300
2023-12-29	21.990	23.340	21.800	23.300	22.873	2,078,800
2023-12-28	21.590	21.830	21.010	21.820	21.420	1,126,700
2023-12-27	21.220	21.610	21.000	21.600	21.204	1,272,400
2023-12-26	21.390	21.860	21.130	21.330	20.939	577,500
2023-12-25	21.330	21.470	21.000	21.430	21.037	413,300
2023-12-22	21.220	21.340	20.950	21.070	20.684	458,800
2023-12-21	21.150	21.360	21.010	21.190	20.801	391,400
2023-12-20	21.200	21.370	21.100	21.190	20.801	386,200
2023-12-19	21.300	21.440	20.930	21.200	20.811	585,900
2023-12-18	21.600	22.060	21.010	21.330	20.939	1,091,590
2023-12-15	21.610	21.910	21.600	21.800	21.400	806,100
2023-12-14	22.130	22.230	20.880	21.760	21.361	2,031,300
2023-12-13	21.800	22.580	21.780	22.340	21.930	1,646,200
2023-12-12	21.270	21.900	21.090	21.900	21.498	973,236
2023-12-11	20.970	21.350	20.740	21.250	20.860	929,600
2023-12-08	20.990	21.390	20.990	21.020	20.634	767,200
2023-12-07	20.980	21.130	20.660	21.010	20.625	566,183
2023-12-06	21.030	21.240	20.880	20.900	20.517	694,441
2023-12-05	20.930	21.390	20.830	21.080	20.693	634,400
2023-12-04	21.550	21.800	20.910	21.030	20.644	777,100
2023-12-01	21.230	21.950	21.160	21.520	21.125	1,157,500
2023-11-30	21.040	21.400	20.920	21.360	20.968	804,000
2023-11-29	21.160	21.160	20.870	21.090	20.703	353,600
2023-11-28	20.970	21.200	20.830	21.080	20.693	405,800
2023-11-27	20.950	21.220	20.710	21.080	20.693	685,883
2023-11-24	21.010	21.110	20.780	21.000	20.615	492,100
2023-11-23	20.760	21.000	20.700	20.950	20.566	458,300
2023-11-22	20.830	20.920	20.700	20.780	20.399	504,800
2023-11-21	21.210	21.210	20.760	20.830	20.448	782,600
2023-11-20	20.950	21.290	20.820	21.100	20.713	1,032,000
2023-11-17	20.700	21.000	20.640	20.990	20.605	720,700
2023-11-16	20.630	20.860	20.620	20.700	20.320	438,400
2023-11-15	20.920	21.100	20.470	20.750	20.369	799,700
2023-11-14	21.100	21.140	20.700	20.770	20.389	851,800
2023-11-13	20.900	21.100	20.520	21.070	20.684	732,500
2023-11-10	20.850	20.950	20.330	20.790	20.409	594,400
2023-11-09	20.800	20.940	20.620	20.750	20.369	546,300
2023-11-08	20.600	21.000	20.480	20.790	20.409	756,200
2023-11-07	20.250	20.760	20.020	20.700	20.320	1,114,100
2023-11-06	20.440	20.500	20.190	20.330	19.957	806,483
2023-11-03	20.400	20.800	20.320	20.490	20.114	713,500
2023-11-02	20.560	20.640	20.160	20.500	20.124	833,800
2023-11-01	20.790	20.800	20.250	20.510	20.134	1,152,500
2023-10-31	21.120	21.320	20.250	20.560	20.183	2,160,000
2023-10-30	20.890	21.680	20.770	21.300	20.909	3,322,983

← NewerPage 12 of 21 · 1,213 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.