Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	52.000	56.900	50.680	51.250	51.250	4,118,800
2026-07-16	56.000	56.070	53.610	53.830	53.830	1,902,800
2026-07-15	57.820	57.820	55.600	56.150	56.150	1,718,300
2026-07-14	55.710	57.540	54.750	57.000	57.000	2,505,100
2026-07-13	58.510	59.410	56.110	56.850	56.850	2,633,105
2026-07-10	58.850	62.090	58.140	59.010	59.010	2,307,400
2026-07-09	61.400	61.420	58.210	59.000	59.000	2,863,400
2026-07-08	61.600	62.670	59.850	61.700	61.400	2,061,300
2026-07-07	62.030	64.190	60.200	61.440	61.141	3,134,200
2026-07-06	66.690	68.190	63.000	63.140	62.833	4,025,980
2026-07-03	67.320	68.200	64.320	66.200	65.878	4,467,500
2026-07-02	64.000	66.860	62.980	66.210	65.888	5,371,700
2026-07-01	62.800	66.630	62.020	65.360	65.042	4,664,600
2026-06-30	62.030	66.770	62.030	63.360	63.052	5,310,052
2026-06-29	64.050	64.300	59.780	62.680	62.375	7,933,354
2026-06-26	68.220	68.220	63.280	64.050	63.739	4,557,000
2026-06-25	70.220	71.270	68.000	68.900	68.565	5,450,077
2026-06-24	72.220	73.400	68.190	69.670	69.331	5,410,625
2026-06-23	74.460	77.200	70.870	72.130	71.779	7,226,100
2026-06-22	80.560	82.800	73.860	74.900	74.536	11,899,200
2026-06-18	84.600	85.960	77.490	81.700	81.303	15,580,427
2026-06-17	78.420	86.250	78.420	86.100	85.681	21,688,303
2026-06-16	78.410	78.410	75.010	78.410	78.029	12,766,104
2026-06-15	69.860	71.280	65.670	71.280	70.933	6,675,991
2026-06-12	60.000	64.800	60.000	64.800	64.485	3,759,501
2026-06-11	62.470	62.880	58.530	58.910	58.624	3,615,700
2026-06-10	60.900	65.470	60.800	61.390	61.092	5,627,300
2026-06-09	58.010	61.990	58.010	61.090	60.793	5,214,951
2026-06-08	52.270	57.370	51.420	57.140	56.862	3,286,000
2026-06-05	54.880	54.880	53.250	54.120	53.857	2,034,400
2026-06-04	54.500	54.970	53.690	54.550	54.285	2,130,400
2026-06-03	55.430	56.070	53.000	54.910	54.643	3,747,958
2026-06-02	57.880	58.910	55.550	55.980	55.708	3,318,000
2026-06-01	57.770	60.400	57.230	57.880	57.599	5,041,200
2026-05-29	56.690	57.880	55.000	56.730	56.454	4,362,300
2026-05-28	54.240	56.500	52.140	55.580	55.310	3,843,100
2026-05-27	55.770	56.400	53.580	53.700	53.439	3,706,600
2026-05-26	60.000	60.000	54.000	56.050	55.778	7,824,551
2026-05-25	51.500	55.570	51.500	55.570	55.300	2,369,400
2026-05-22	48.000	51.000	48.000	50.520	50.274	10,335,000
2026-05-21	57.500	57.500	52.380	52.380	52.125	2,999,800
2026-05-20	57.500	61.770	53.750	58.200	57.917	11,660,000
2026-05-19	63.090	63.290	57.600	57.790	57.509	9,525,800
2026-05-18	58.700	63.800	58.400	63.090	62.783	10,172,300
2026-05-15	59.280	60.820	58.000	58.000	57.718	5,806,800
2026-05-14	55.640	61.510	53.400	59.000	58.713	10,010,026
2026-05-13	56.200	58.420	55.190	56.050	55.778	10,079,198
2026-05-12	48.290	53.110	48.290	53.110	52.852	3,948,301
2026-05-11	48.000	48.700	47.120	48.280	48.045	2,342,035
2026-05-08	47.100	47.390	46.160	47.150	46.921	2,348,900
2026-05-07	46.100	48.020	46.100	47.410	47.180	2,120,770
2026-05-06	46.080	48.500	45.890	46.100	45.876	2,424,993
2026-04-30	45.010	45.900	44.600	45.840	45.617	2,129,905
2026-04-29	46.030	46.100	45.400	45.870	45.647	1,488,340
2026-04-28	46.190	47.170	45.900	46.000	45.776	1,942,300
2026-04-27	46.000	46.990	45.500	46.100	45.876	1,898,300
2026-04-24	46.130	48.190	45.900	46.290	46.065	2,089,725
2026-04-23	46.600	47.390	45.500	47.090	46.861	2,266,480
2026-04-22	45.800	48.000	45.180	46.630	46.403	2,750,380
2026-04-21	45.840	46.010	44.000	45.170	44.950	3,801,200

← NewerPage 2 of 5 · 242 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.