Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	19.140	19.380	19.120	19.330	18.878	1,063,966
2023-01-31	19.060	19.300	19.030	19.190	18.741	783,900
2023-01-30	18.800	19.290	18.800	19.180	18.732	1,739,700
2023-01-20	18.550	18.790	18.430	18.700	18.263	906,800
2023-01-19	18.410	18.540	18.310	18.460	18.028	817,200
2023-01-18	18.670	18.670	18.400	18.520	18.087	581,500
2023-01-17	18.830	18.950	18.500	18.570	18.136	824,200
2023-01-16	19.000	19.140	18.750	18.800	18.361	1,214,800
2023-01-13	18.300	18.990	18.100	18.890	18.448	1,875,614
2023-01-12	18.550	18.550	18.090	18.160	17.735	1,183,900
2023-01-11	18.820	18.820	18.370	18.370	17.941	1,032,400
2023-01-10	19.000	19.000	18.670	18.790	18.351	619,800
2023-01-09	18.820	19.090	18.790	18.950	18.507	806,414
2023-01-06	19.020	19.040	18.670	18.820	18.380	944,500
2023-01-05	18.770	19.260	18.740	19.020	18.575	1,204,371
2023-01-04	18.800	19.040	18.720	18.800	18.361	1,056,000
2023-01-03	18.770	18.990	18.610	18.890	18.448	976,200
2022-12-30	18.900	18.900	18.550	18.800	18.361	853,971
2022-12-29	19.040	19.040	18.600	18.640	18.204	952,914
2022-12-28	19.040	19.380	18.630	18.920	18.478	1,152,800
2022-12-27	18.900	19.150	18.600	19.080	18.634	1,058,359
2022-12-26	18.660	19.170	18.660	18.890	18.448	1,306,539
2022-12-23	19.380	19.380	18.520	18.630	18.194	1,918,739
2022-12-22	19.610	20.590	19.280	19.380	18.927	2,480,639
2022-12-21	19.260	19.880	19.180	19.470	19.015	1,458,802
2022-12-20	20.330	20.480	18.400	19.170	18.722	2,382,041
2022-12-19	21.400	21.420	20.250	20.440	19.962	2,407,900
2022-12-16	20.540	21.500	20.180	21.380	20.880	3,141,300
2022-12-15	21.100	21.950	20.710	20.750	20.265	4,130,779
2022-12-14	20.270	21.090	20.140	21.000	20.509	3,179,386
2022-12-13	20.010	20.510	19.800	20.330	19.855	1,925,286
2022-12-12	20.630	20.630	20.110	20.190	19.718	1,919,325
2022-12-09	20.410	20.780	20.040	20.680	20.197	2,428,079
2022-12-08	20.490	20.600	20.160	20.590	20.109	2,102,077
2022-12-07	20.890	20.890	20.390	20.630	20.148	2,790,000
2022-12-06	21.370	21.480	20.810	20.830	20.343	3,964,781
2022-12-05	22.790	22.790	21.010	21.600	21.095	7,582,089
2022-12-02	21.400	22.830	21.390	22.830	22.296	5,604,581
2022-12-01	20.000	20.750	19.870	20.750	20.265	3,851,662
2022-11-30	20.550	20.550	19.530	19.730	19.269	2,722,674
2022-11-29	19.390	19.880	19.230	19.760	19.298	2,363,546
2022-11-28	19.180	19.620	18.850	19.560	19.103	2,298,215
2022-11-25	18.380	19.200	18.350	19.180	18.732	1,755,817
2022-11-24	18.230	18.470	18.230	18.440	18.009	771,317
2022-11-23	18.800	18.880	18.160	18.300	17.872	1,375,659
2022-11-22	18.960	19.170	18.650	18.790	18.351	923,900
2022-11-21	18.920	18.980	18.380	18.880	18.439	1,454,700
2022-11-18	19.550	19.780	18.990	19.160	18.712	1,623,226
2022-11-17	19.830	19.830	19.300	19.520	19.064	2,083,386
2022-11-16	18.870	20.190	18.740	20.090	19.620	3,736,105
2022-11-15	18.480	18.890	18.480	18.860	18.419	1,147,579
2022-11-14	18.530	18.760	18.500	18.580	18.146	939,190
2022-11-11	18.750	18.870	18.490	18.560	18.126	1,143,800
2022-11-10	18.410	18.630	18.220	18.480	18.048	976,200
2022-11-09	18.650	18.730	18.380	18.410	17.980	861,700
2022-11-08	18.720	18.760	18.560	18.650	18.214	832,000
2022-11-07	18.600	18.760	18.500	18.760	18.321	1,227,520
2022-11-04	18.300	18.770	18.250	18.640	18.204	1,558,699
2022-11-03	18.200	18.290	17.960	18.200	17.775	943,361
2022-11-02	18.100	18.450	18.060	18.230	17.804	1,353,197

← NewerPage 16 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.