Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	17.560	18.100	17.560	18.100	17.677	1,783,254
2022-10-31	17.300	17.760	17.260	17.480	17.071	1,450,800
2022-10-28	18.470	18.470	17.000	17.300	16.896	2,499,050
2022-10-27	18.650	18.940	18.510	18.520	18.087	1,283,200
2022-10-26	18.500	18.850	18.500	18.660	18.224	1,608,787
2022-10-25	18.860	18.860	18.240	18.600	18.165	1,450,246
2022-10-24	18.910	19.300	18.720	18.900	18.458	1,951,587
2022-10-21	19.480	19.490	18.980	19.050	18.605	1,996,799
2022-10-20	20.430	20.430	19.330	19.480	19.025	3,026,229
2022-10-19	20.550	20.700	20.110	20.180	19.708	2,408,944
2022-10-18	20.550	20.830	20.470	20.720	20.236	3,732,313
2022-10-17	22.000	22.300	20.450	20.840	20.353	6,587,954
2022-10-14	22.590	23.160	22.590	22.720	22.189	6,200,368
2022-10-13	27.650	27.950	25.100	25.100	24.513	3,908,300
2022-10-12	27.070	27.950	26.400	27.890	27.238	3,047,012
2022-10-11	27.000	27.250	25.700	27.080	26.447	2,526,643
2022-10-10	26.410	27.070	26.170	26.990	26.359	1,357,900
2022-09-30	26.000	26.380	25.600	26.280	25.666	1,243,724
2022-09-29	25.900	26.220	25.220	25.860	25.255	1,342,400
2022-09-28	25.050	25.880	24.740	25.880	25.275	2,258,282
2022-09-27	24.960	25.660	24.540	25.300	24.709	1,808,920
2022-09-26	25.210	25.650	24.700	24.960	24.376	813,687
2022-09-23	25.220	25.820	24.990	25.220	24.630	1,079,109
2022-09-22	24.820	25.360	24.700	25.100	24.513	931,618
2022-09-21	24.420	25.270	24.300	24.820	24.240	944,916
2022-09-20	25.370	25.500	24.140	24.390	23.820	1,382,816
2022-09-19	24.710	25.500	24.420	25.480	24.884	1,634,265
2022-09-16	24.350	25.010	24.350	24.560	23.986	970,153
2022-09-15	24.610	25.000	24.210	24.390	23.820	1,301,059
2022-09-14	24.510	24.740	23.900	24.610	24.035	1,216,736
2022-09-13	23.810	24.600	22.630	24.320	23.751	2,648,044
2022-09-09	22.540	23.780	22.310	23.600	23.048	1,059,982
2022-09-08	22.900	22.970	22.320	22.540	22.013	714,999
2022-09-07	22.970	23.130	22.510	22.630	22.101	996,557
2022-09-06	22.670	22.990	22.030	22.910	22.374	921,984
2022-09-05	22.460	22.860	20.680	22.500	21.974	1,623,430
2022-09-02	23.900	23.900	21.690	22.830	22.296	2,496,283
2022-09-01	24.220	24.860	23.220	24.100	23.537	1,294,043
2022-08-31	23.800	24.300	23.350	24.010	23.449	1,009,662
2022-08-30	24.480	24.480	23.600	23.890	23.331	1,003,770
2022-08-29	23.310	24.490	23.310	24.000	23.439	980,500
2022-08-26	24.200	25.000	23.510	23.710	23.156	1,037,300
2022-08-25	25.090	25.090	23.000	24.200	23.634	1,034,001
2022-08-24	25.100	25.330	24.560	24.560	23.986	1,011,841
2022-08-23	25.480	25.610	24.600	25.050	24.464	743,974
2022-08-22	24.400	25.440	24.070	25.210	24.621	1,332,900
2022-08-19	23.500	24.650	23.040	24.530	23.957	1,927,201
2022-08-18	26.650	26.650	22.740	23.810	23.253	3,355,523
2022-08-17	23.700	24.970	23.650	24.670	24.093	1,446,644
2022-08-16	23.160	23.870	22.960	23.700	23.146	1,306,200
2022-08-15	22.600	23.450	21.900	23.300	22.755	1,365,600
2022-08-12	21.980	22.700	21.730	22.510	21.984	1,158,801
2022-08-11	21.560	22.280	21.410	22.040	21.525	2,119,100
2022-08-10	21.360	23.630	21.360	22.000	21.486	3,080,833
2022-08-09	21.000	21.480	20.820	21.480	20.978	807,826
2022-08-08	20.600	21.040	20.600	21.000	20.509	829,682
2022-08-05	21.480	21.480	20.610	20.630	20.148	719,697
2022-08-04	20.740	21.170	20.160	20.800	20.314	622,613
2022-08-03	21.230	21.670	20.700	20.740	20.255	1,021,117
2022-08-02	21.630	21.760	21.030	21.380	20.880	1,428,700

← NewerPage 17 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.