Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.640	16.390	15.520	15.950	15.541	1,292,930
2022-05-05	15.560	16.040	15.100	15.880	15.473	1,451,310
2022-04-29	15.300	15.670	15.130	15.560	15.161	1,271,667
2022-04-28	15.730	15.730	14.860	15.350	14.956	941,612
2022-04-27	15.500	15.680	14.670	15.680	15.278	930,936
2022-04-26	15.910	16.110	15.220	15.560	15.161	1,204,400
2022-04-25	17.050	17.050	15.620	15.770	15.365	895,111
2022-04-22	16.410	17.560	16.390	17.110	16.671	1,344,413
2022-04-21	17.880	17.900	17.260	17.340	16.895	1,633,902
2022-04-20	17.250	17.950	17.050	17.820	17.363	2,328,605
2022-04-19	17.210	17.330	16.830	17.150	16.710	1,081,810
2022-04-18	16.940	17.200	15.260	17.050	16.613	1,474,739
2022-04-15	17.600	17.600	16.800	16.950	16.515	2,136,890
2022-04-14	17.500	17.880	17.080	17.830	17.373	1,984,637
2022-04-13	17.610	17.850	17.200	17.380	16.934	1,354,019
2022-04-12	17.350	17.600	16.830	17.600	17.148	1,301,820
2022-04-11	17.100	17.410	17.050	17.400	16.954	1,490,720
2022-04-08	17.000	17.500	16.920	17.100	16.661	833,454
2022-04-07	17.100	17.300	16.950	17.150	16.710	770,200
2022-04-06	16.790	17.500	16.790	17.150	16.710	1,127,180
2022-04-01	16.760	16.980	16.430	16.980	16.544	981,202
2022-03-31	16.150	16.990	16.150	16.650	16.223	1,343,516
2022-03-30	15.770	16.190	15.700	16.110	15.697	714,453
2022-03-29	16.100	16.100	15.620	15.730	15.326	370,000
2022-03-28	15.850	15.950	15.510	15.760	15.356	515,316
2022-03-25	15.710	16.160	15.600	15.850	15.443	633,537
2022-03-24	15.620	15.920	15.510	15.670	15.268	710,140
2022-03-23	15.910	16.300	15.570	15.610	15.209	655,033
2022-03-22	15.760	16.420	15.760	15.910	15.502	469,600
2022-03-21	15.460	16.110	15.460	16.110	15.697	707,940
2022-03-18	15.040	15.540	15.040	15.460	15.063	502,751
2022-03-17	15.290	15.580	15.110	15.200	14.810	690,200
2022-03-16	15.030	15.550	14.300	15.160	14.771	780,640
2022-03-15	15.710	15.870	14.900	14.920	14.537	667,734
2022-03-14	15.790	16.270	15.400	15.850	15.443	651,254
2022-03-11	15.450	16.000	15.170	15.950	15.541	566,412
2022-03-10	15.550	15.890	15.530	15.610	15.209	454,002
2022-03-09	15.980	15.980	14.830	15.400	15.005	646,630
2022-03-08	16.460	16.620	15.700	15.700	15.297	539,724
2022-03-07	16.800	16.990	16.300	16.460	16.038	567,900
2022-03-04	16.850	17.060	16.700	16.780	16.349	485,300
2022-03-03	17.000	17.180	16.800	16.820	16.388	575,800
2022-03-02	16.760	17.080	16.570	16.880	16.447	947,600
2022-03-01	16.700	16.870	16.210	16.780	16.349	535,709
2022-02-28	16.880	16.880	16.180	16.510	16.086	500,100
2022-02-25	16.670	17.150	16.590	16.750	16.320	610,742
2022-02-24	17.280	17.330	16.420	16.650	16.223	855,318
2022-02-23	16.930	17.550	16.930	17.280	16.837	823,470
2022-02-22	17.280	17.300	16.710	16.880	16.447	561,114
2022-02-21	17.090	17.330	17.020	17.280	16.837	456,056
2022-02-18	17.050	17.160	16.910	17.090	16.652	336,231
2022-02-17	17.490	17.610	17.110	17.240	16.798	389,398
2022-02-16	17.220	17.430	17.000	17.290	16.846	320,610
2022-02-15	17.070	17.350	16.910	17.150	16.710	336,900
2022-02-14	17.020	17.440	16.880	17.240	16.798	396,643
2022-02-11	17.470	17.470	16.900	16.900	16.466	459,439
2022-02-10	17.630	17.690	17.300	17.430	16.983	545,955
2022-02-09	17.980	17.980	17.380	17.570	17.119	857,900
2022-02-08	17.370	17.890	16.990	17.810	17.353	834,021
2022-02-07	16.880	17.600	16.610	17.070	16.632	585,253

← NewerPage 19 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.