Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	19.600	19.670	19.110	19.450	18.995	1,380,500
2023-04-26	19.430	19.680	19.100	19.680	19.220	2,168,600
2023-04-25	18.670	19.360	18.670	19.350	18.898	2,177,819
2023-04-24	18.520	18.980	18.310	18.680	18.243	781,400
2023-04-21	18.780	19.210	18.460	18.460	18.028	838,200
2023-04-20	18.510	18.950	18.510	18.780	18.341	740,000
2023-04-19	18.710	18.800	18.290	18.660	18.224	643,500
2023-04-18	18.700	18.920	18.590	18.740	18.302	648,100
2023-04-17	18.730	18.840	18.480	18.750	18.312	551,300
2023-04-14	18.880	18.950	18.400	18.660	18.224	705,100
2023-04-13	18.720	19.250	18.510	18.980	18.536	1,133,751
2023-04-12	18.220	18.590	18.210	18.490	18.058	642,451
2023-04-11	18.380	18.380	18.110	18.310	17.882	690,570
2023-04-10	18.600	18.660	18.350	18.380	17.950	928,200
2023-04-07	18.710	18.910	18.600	18.720	18.282	516,200
2023-04-06	18.980	18.980	18.530	18.690	18.253	1,053,800
2023-04-04	19.030	19.180	18.860	18.920	18.478	1,124,800
2023-04-03	19.640	19.640	19.000	19.130	18.683	2,290,800
2023-03-31	19.290	20.360	19.220	19.860	19.396	2,591,400
2023-03-30	18.970	19.370	18.960	19.190	18.741	689,800
2023-03-29	19.180	19.260	18.960	18.980	18.536	587,700
2023-03-28	19.150	19.220	18.820	19.140	18.693	612,022
2023-03-27	19.320	19.320	19.020	19.100	18.653	818,962
2023-03-24	19.360	19.560	19.260	19.270	18.820	788,900
2023-03-23	19.890	19.890	19.310	19.430	18.976	637,000
2023-03-22	19.330	19.630	19.330	19.610	19.152	487,100
2023-03-21	19.240	19.400	19.090	19.400	18.946	673,500
2023-03-20	19.360	19.360	19.060	19.200	18.751	796,500
2023-03-17	19.570	19.620	19.260	19.360	18.907	681,200
2023-03-16	19.700	20.000	19.360	19.430	18.976	1,955,600
2023-03-15	20.000	20.180	19.700	19.830	19.366	1,988,700
2023-03-14	19.860	20.000	19.510	19.990	19.523	1,308,400
2023-03-13	19.750	20.010	19.560	19.820	19.357	1,111,000
2023-03-10	19.860	20.270	19.650	19.750	19.288	1,518,322
2023-03-09	20.000	20.550	19.800	20.000	19.532	1,796,900
2023-03-08	20.050	20.250	19.820	19.960	19.493	1,320,602
2023-03-07	20.280	20.370	20.100	20.100	19.630	1,145,700
2023-03-06	20.420	20.550	20.120	20.260	19.786	1,688,700
2023-03-03	20.820	20.850	20.350	20.420	19.943	1,858,500
2023-03-02	20.890	21.050	20.510	20.680	20.197	2,271,270
2023-03-01	20.920	21.350	20.780	20.840	20.353	3,010,000
2023-02-28	21.170	21.480	20.730	20.940	20.450	2,486,800
2023-02-27	20.800	21.370	20.510	21.110	20.616	2,395,100
2023-02-24	21.170	21.270	20.650	20.820	20.333	1,909,000
2023-02-23	20.850	21.430	20.610	21.300	20.802	3,569,200
2023-02-22	20.990	21.480	20.510	20.840	20.353	3,938,900
2023-02-21	20.760	21.040	20.490	20.970	20.480	4,068,400
2023-02-20	20.720	21.020	20.030	20.920	20.431	5,885,507
2023-02-17	22.030	23.640	21.110	21.370	20.870	10,102,231
2023-02-16	21.860	22.000	20.850	21.490	20.988	6,260,541
2023-02-15	20.510	21.100	20.410	20.930	20.441	2,794,841
2023-02-14	20.550	20.800	20.210	20.570	20.089	2,033,890
2023-02-13	20.200	20.440	20.010	20.410	19.933	1,329,600
2023-02-10	20.400	20.420	20.080	20.180	19.708	1,141,500
2023-02-09	20.070	20.360	20.000	20.230	19.757	1,433,800
2023-02-08	20.010	20.300	19.820	20.220	19.747	1,775,614
2023-02-07	19.790	19.980	19.620	19.920	19.454	1,216,500
2023-02-06	19.500	20.000	19.400	19.780	19.318	1,850,000
2023-02-03	19.700	19.880	19.500	19.600	19.142	1,303,700
2023-02-02	19.350	19.680	19.240	19.610	19.152	1,541,300

← NewerPage 15 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.