Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	21.600	21.980	21.400	21.620	21.115	794,200
2022-07-29	22.350	22.820	21.490	21.600	21.095	1,140,952
2022-07-28	21.990	22.430	21.930	22.350	21.828	907,983
2022-07-27	21.740	22.100	21.630	21.990	21.476	1,148,300
2022-07-26	21.700	22.310	21.580	21.850	21.339	1,756,343
2022-07-25	21.560	22.000	20.830	22.000	21.486	1,953,269
2022-07-22	21.280	21.400	20.810	21.030	20.538	1,310,437
2022-07-21	21.600	22.470	21.300	21.410	20.861	2,117,214
2022-07-20	21.200	21.800	20.600	21.560	21.007	3,340,761
2022-07-19	22.480	23.280	20.890	21.080	20.539	5,106,156
2022-07-18	21.150	22.480	20.200	22.480	21.903	5,897,900
2022-07-15	20.250	20.880	20.080	20.440	19.916	2,603,033
2022-07-14	19.470	20.350	19.470	19.960	19.448	2,763,713
2022-07-13	18.640	19.760	18.500	19.670	19.165	2,565,397
2022-07-12	18.300	18.940	18.280	18.670	18.191	1,728,281
2022-07-11	18.160	18.480	17.500	18.390	17.918	1,356,088
2022-07-08	18.400	18.920	17.820	17.940	17.480	1,391,297
2022-07-07	17.740	18.130	17.630	18.120	17.655	797,378
2022-07-06	17.950	18.100	17.680	17.750	17.295	677,593
2022-07-05	18.170	18.280	17.710	17.870	17.411	1,038,781
2022-07-04	18.450	18.480	17.790	18.170	17.704	1,415,300
2022-07-01	18.180	18.260	17.710	18.200	17.733	1,549,806
2022-06-30	17.330	18.500	17.170	18.240	17.772	2,915,977
2022-06-29	17.220	17.440	17.020	17.150	16.710	1,056,060
2022-06-28	17.180	17.450	17.030	17.340	16.895	787,623
2022-06-27	17.020	17.460	16.800	17.220	16.778	1,010,100
2022-06-24	16.770	17.150	16.620	17.020	16.583	658,321
2022-06-23	16.900	16.950	16.380	16.790	16.359	758,044
2022-06-22	16.810	16.980	16.290	16.760	16.330	961,137
2022-06-21	17.300	17.360	16.660	16.820	16.388	1,293,420
2022-06-20	17.390	17.600	17.020	17.300	16.856	876,895
2022-06-17	17.120	17.320	16.900	17.150	16.710	659,063
2022-06-16	17.060	17.480	17.020	17.120	16.681	702,582
2022-06-15	17.060	17.930	17.060	17.160	16.720	1,655,920
2022-06-14	17.050	17.250	16.600	16.940	16.505	775,740
2022-06-13	17.180	17.280	16.810	17.220	16.778	1,046,771
2022-06-10	17.000	17.260	16.970	17.180	16.739	723,900
2022-06-09	17.000	17.340	16.950	17.310	16.866	824,922
2022-06-08	17.220	17.480	16.900	17.230	16.788	977,100
2022-06-07	17.530	17.760	17.280	17.310	16.866	1,182,900
2022-06-06	17.140	17.460	17.100	17.400	16.954	1,026,300
2022-06-02	17.420	17.450	17.000	17.220	16.778	1,175,322
2022-06-01	17.880	17.880	17.200	17.380	16.934	1,555,708
2022-05-31	17.200	17.990	17.000	17.910	17.450	2,529,980
2022-05-30	17.340	17.640	17.140	17.240	16.798	1,317,116
2022-05-27	17.170	17.550	17.060	17.340	16.895	1,582,200
2022-05-26	17.910	17.910	17.110	17.340	16.895	2,165,090
2022-05-25	17.680	18.180	17.320	17.930	17.470	2,740,582
2022-05-24	19.060	19.160	17.560	18.220	17.753	3,761,061
2022-05-23	19.120	19.950	18.330	18.550	18.074	5,998,076
2022-05-20	16.360	18.140	16.360	18.140	17.675	1,147,017
2022-05-19	16.240	16.630	16.100	16.490	16.067	538,441
2022-05-18	16.650	17.000	16.480	16.480	16.057	720,100
2022-05-17	17.100	17.180	16.630	16.940	16.505	747,000
2022-05-16	16.750	17.360	16.750	17.170	16.729	1,105,541
2022-05-13	16.760	16.770	16.350	16.750	16.320	638,100
2022-05-12	16.900	17.100	15.300	16.410	15.989	1,342,262
2022-05-11	16.840	17.440	16.700	16.820	16.388	1,591,960
2022-05-10	16.450	16.880	16.070	16.840	16.408	1,555,238
2022-05-09	15.820	16.550	15.810	16.340	15.921	1,083,245

← NewerPage 18 of 21 · 1,212 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.