Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	20.940	21.120	20.700	20.820	20.438	1,708,400
2023-10-26	20.300	20.940	20.000	20.920	20.536	3,195,400
2023-10-25	19.350	20.200	19.250	20.140	19.771	3,232,000
2023-10-24	19.050	19.380	18.830	19.340	18.985	1,281,123
2023-10-23	19.020	19.190	18.720	18.910	18.563	1,061,900
2023-10-20	18.920	19.120	18.660	19.010	18.661	792,841
2023-10-19	18.910	19.270	18.730	19.000	18.652	1,201,500
2023-10-18	18.900	19.070	18.750	19.000	18.652	790,494
2023-10-17	18.870	19.110	18.670	18.900	18.553	613,000
2023-10-16	18.790	18.990	18.620	18.820	18.475	755,861
2023-10-13	18.900	18.920	18.620	18.830	18.485	897,439
2023-10-12	18.770	19.630	18.770	18.940	18.593	1,386,000
2023-10-11	18.500	18.820	18.500	18.780	18.436	900,400
2023-10-10	18.760	18.790	18.500	18.580	18.239	780,200
2023-10-09	18.740	18.880	18.540	18.790	18.445	856,500
2023-09-28	18.950	18.970	18.720	18.820	18.475	1,093,900
2023-09-27	18.660	19.150	18.460	19.020	18.671	1,558,514
2023-09-26	19.400	19.450	18.700	18.750	18.406	2,583,400
2023-09-25	20.430	20.430	19.140	19.510	19.152	6,220,394
2023-09-22	20.450	21.680	20.250	20.710	20.330	7,948,380
2023-09-21	20.400	20.980	20.180	20.660	20.281	2,856,480
2023-09-20	19.940	20.830	19.780	20.400	20.026	3,642,075
2023-09-19	19.110	19.860	19.110	19.820	19.456	2,545,300
2023-09-18	19.050	19.430	18.830	19.270	18.917	1,327,369
2023-09-15	19.310	19.380	18.910	19.280	18.926	1,774,961
2023-09-14	19.150	19.340	19.050	19.300	18.946	2,378,900
2023-09-13	18.990	19.300	18.700	19.170	18.818	2,989,100
2023-09-12	18.700	19.430	18.700	19.200	18.848	3,130,200
2023-09-11	18.680	18.820	18.510	18.800	18.455	1,067,500
2023-09-08	18.500	18.830	18.430	18.680	18.337	704,453
2023-09-07	18.760	19.030	18.710	18.710	18.367	692,361
2023-09-06	18.850	19.000	18.730	18.940	18.593	795,900
2023-09-05	19.090	19.190	18.920	18.950	18.602	1,072,100
2023-09-04	18.900	19.170	18.860	19.120	18.769	1,392,900
2023-09-01	18.680	19.120	18.680	18.870	18.524	498,300
2023-08-31	18.910	19.070	18.700	18.820	18.475	715,400
2023-08-30	18.800	19.280	18.800	19.120	18.769	1,242,300
2023-08-29	18.120	18.990	18.010	18.970	18.622	1,697,500
2023-08-28	19.390	19.550	18.000	18.320	17.984	1,521,100
2023-08-25	18.710	19.020	18.580	18.660	18.318	564,667
2023-08-24	18.500	18.970	18.360	18.910	18.563	1,164,700
2023-08-23	19.050	19.050	18.510	18.630	18.288	502,600
2023-08-22	18.860	19.260	18.650	18.930	18.583	792,870
2023-08-21	18.930	19.220	18.830	18.950	18.602	733,200
2023-08-18	19.100	19.390	18.880	19.010	18.661	534,053
2023-08-17	18.800	19.170	18.400	19.120	18.769	819,400
2023-08-16	18.750	18.940	18.630	18.730	18.386	367,743
2023-08-15	18.850	18.960	18.610	18.740	18.396	334,000
2023-08-14	18.540	18.970	18.530	18.850	18.504	408,200
2023-08-11	19.280	19.280	18.870	18.910	18.563	767,000
2023-08-10	19.180	19.390	19.070	19.220	18.867	577,900
2023-08-09	19.010	19.280	19.010	19.190	18.838	547,000
2023-08-08	19.280	19.360	19.070	19.200	18.848	651,300
2023-08-07	19.330	19.360	19.110	19.220	18.867	683,362
2023-08-04	19.560	19.760	19.300	19.330	18.975	1,286,570
2023-08-03	19.320	19.640	19.280	19.570	19.211	1,303,200
2023-08-02	19.300	19.420	19.170	19.360	19.005	685,200
2023-08-01	19.400	19.580	19.250	19.300	18.946	1,048,970
2023-07-31	19.320	19.570	19.230	19.400	19.044	1,303,000
2023-07-28	19.080	19.240	18.810	19.240	18.887	801,200

← NewerPage 13 of 21 · 1,216 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.