Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.200	19.310	19.050	19.050	18.701	753,400
2023-07-26	19.140	19.320	19.080	19.250	18.897	683,700
2023-07-25	19.220	19.240	19.030	19.220	18.867	944,470
2023-07-24	19.340	19.350	19.010	19.070	18.720	1,252,800
2023-07-21	19.100	19.590	19.100	19.270	18.917	1,132,600
2023-07-20	19.590	19.660	19.370	19.490	19.034	1,338,900
2023-07-19	19.560	19.870	19.400	19.540	19.083	1,423,100
2023-07-18	19.690	20.160	19.290	19.590	19.132	2,640,700
2023-07-17	19.920	20.200	19.300	19.660	19.200	2,558,486
2023-07-14	22.280	22.280	20.480	20.480	20.001	2,640,900
2023-07-13	22.400	22.790	22.200	22.750	22.218	3,293,400
2023-07-12	22.230	22.600	21.890	22.500	21.974	2,894,400
2023-07-11	21.410	22.330	21.300	22.220	21.701	3,752,700
2023-07-10	21.280	21.610	21.180	21.260	20.763	2,273,586
2023-07-07	20.460	21.580	20.460	21.300	20.802	2,714,300
2023-07-06	20.000	20.500	20.000	20.460	19.982	1,683,914
2023-07-05	19.990	20.290	19.990	20.070	19.601	1,270,400
2023-07-04	19.960	20.140	19.790	20.050	19.581	1,446,300
2023-07-03	19.350	20.090	19.350	19.960	19.493	2,078,700
2023-06-30	19.520	19.880	19.350	19.410	18.956	1,630,400
2023-06-29	19.070	19.770	19.060	19.530	19.073	1,870,400
2023-06-28	18.910	19.350	18.910	19.210	18.761	1,642,400
2023-06-27	18.860	19.180	18.860	19.000	18.556	1,061,300
2023-06-26	18.500	19.080	18.400	18.990	18.546	1,613,700
2023-06-21	18.880	19.180	18.740	18.780	18.341	1,924,600
2023-06-20	18.790	19.090	18.610	18.940	18.497	2,565,100
2023-06-19	19.350	19.350	18.660	18.810	18.370	3,959,670
2023-06-16	19.700	19.930	19.360	19.550	19.093	5,064,462
2023-06-15	22.600	22.670	20.130	20.380	19.904	9,312,059
2023-06-14	19.550	21.710	19.210	21.710	21.202	8,416,742
2023-06-13	21.000	21.090	19.400	19.740	19.279	6,059,274
2023-06-12	18.320	20.170	18.170	20.170	19.698	4,071,836
2023-06-09	17.890	18.430	17.670	18.340	17.911	1,792,700
2023-06-08	17.570	17.850	17.550	17.770	17.355	682,322
2023-06-07	17.560	17.680	17.440	17.620	17.208	383,716
2023-06-06	17.870	17.960	17.500	17.580	17.169	560,100
2023-06-05	17.820	17.980	17.670	17.960	17.540	434,000
2023-06-02	17.730	18.010	17.700	17.820	17.403	333,800
2023-06-01	17.520	17.840	17.300	17.720	17.306	646,519
2023-05-31	17.550	17.660	17.420	17.480	17.071	523,400
2023-05-30	17.530	17.640	17.340	17.630	17.218	451,500
2023-05-29	17.840	17.840	17.350	17.420	17.013	576,851
2023-05-26	17.660	17.750	17.310	17.670	17.257	373,900
2023-05-25	17.950	17.950	17.420	17.590	17.179	687,600
2023-05-24	18.070	18.070	17.660	17.760	17.345	764,100
2023-05-23	18.060	18.340	17.850	18.100	17.677	816,335
2023-05-22	18.230	18.250	17.930	18.070	17.648	1,352,119
2023-05-19	18.340	18.510	18.040	18.160	17.735	1,687,119
2023-05-18	18.450	18.610	18.270	18.450	18.019	1,651,500
2023-05-17	18.000	18.540	17.950	18.510	18.077	2,095,719
2023-05-16	18.180	18.200	17.730	18.150	17.726	1,517,219
2023-05-15	17.660	18.090	17.660	17.980	17.560	926,383
2023-05-12	17.860	18.180	17.710	17.990	17.569	1,295,783
2023-05-11	17.470	17.890	17.340	17.870	17.452	1,044,802
2023-05-10	17.410	17.530	17.100	17.480	17.071	997,383
2023-05-09	17.460	17.490	17.080	17.170	16.769	1,327,783
2023-05-08	18.180	18.250	17.410	17.430	17.023	3,005,257
2023-05-05	19.840	20.040	18.160	18.280	17.853	4,708,741
2023-05-04	20.250	21.730	19.750	20.040	19.572	5,624,043
2023-04-28	19.450	19.860	19.350	19.750	19.288	1,662,700

← NewerPage 14 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.