Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.580	17.150	16.580	16.870	16.437	571,100
2022-01-27	17.360	17.480	16.550	16.600	16.174	639,600
2022-01-26	17.140	17.600	17.140	17.320	16.876	385,584
2022-01-25	17.950	17.950	17.100	17.110	16.671	566,730
2022-01-24	18.340	18.340	17.480	17.620	17.168	629,310
2022-01-21	18.030	18.500	17.920	17.980	17.519	634,457
2022-01-20	19.010	19.200	17.950	18.220	17.753	1,220,600
2022-01-19	18.940	19.270	18.600	19.140	18.649	711,234
2022-01-18	19.690	20.000	18.750	18.820	18.337	1,326,000
2022-01-17	20.080	20.100	19.110	19.690	19.185	968,000
2022-01-14	20.410	21.000	19.950	20.080	19.565	1,184,974
2022-01-13	20.800	21.000	20.360	20.360	19.838	1,028,500
2022-01-12	20.040	20.800	19.810	20.800	20.266	1,653,579
2022-01-11	20.040	20.260	19.710	19.910	19.399	656,200
2022-01-10	20.260	20.280	19.560	20.040	19.526	644,028
2022-01-07	20.700	20.800	20.010	20.100	19.584	1,092,491
2022-01-06	20.700	21.240	20.380	20.850	20.315	1,346,879
2022-01-05	20.300	21.290	20.120	20.700	20.169	2,211,121
2022-01-04	19.760	20.360	19.400	20.300	19.779	1,155,100
2021-12-31	20.200	20.260	19.560	19.800	19.292	1,028,941
2021-12-30	19.370	20.390	19.370	20.080	19.565	1,205,082
2021-12-29	20.160	20.260	19.260	19.370	18.873	1,003,307
2021-12-28	19.550	21.000	19.410	20.110	19.594	1,621,900
2021-12-27	19.140	19.660	18.680	19.570	19.068	1,003,366
2021-12-24	20.100	20.390	19.210	19.300	18.805	1,752,978
2021-12-23	19.680	21.500	19.680	20.540	20.013	2,316,318
2021-12-22	19.970	19.970	19.420	19.660	19.156	641,182
2021-12-21	19.400	19.700	19.270	19.690	19.185	731,200
2021-12-20	19.700	19.950	19.450	19.500	19.000	847,400
2021-12-17	20.290	20.630	19.640	19.660	19.156	1,056,100
2021-12-16	20.580	20.850	20.190	20.220	19.701	1,208,230
2021-12-15	20.470	20.800	20.050	20.640	20.110	1,706,140
2021-12-14	20.830	21.020	20.310	20.400	19.877	2,053,700
2021-12-13	22.020	22.210	20.510	20.830	20.296	3,644,078
2021-12-10	19.180	21.040	19.100	21.040	20.500	1,641,000
2021-12-09	19.250	19.660	19.060	19.130	18.639	1,089,600
2021-12-08	18.770	19.260	18.400	19.240	18.746	1,074,512
2021-12-07	19.340	19.390	18.600	18.750	18.269	866,049
2021-12-06	19.340	19.490	18.500	19.200	18.707	866,629
2021-12-03	20.160	20.350	19.180	19.340	18.844	1,493,330
2021-12-02	20.760	20.970	20.150	20.160	19.643	1,113,860
2021-12-01	20.330	20.750	20.110	20.700	20.169	1,280,140
2021-11-30	20.690	20.750	20.050	20.200	19.682	1,176,152
2021-11-29	20.010	20.790	19.890	20.690	20.159	1,283,148
2021-11-26	20.810	21.080	20.190	20.450	19.925	1,286,100
2021-11-25	21.120	21.760	20.830	20.870	20.335	1,873,850
2021-11-24	21.460	21.760	20.850	21.740	21.182	2,454,850
2021-11-23	22.170	22.170	20.670	21.460	20.909	3,468,601
2021-11-22	20.110	22.180	19.800	22.180	21.611	4,170,064
2021-11-19	20.600	20.600	19.560	20.160	19.643	2,911,777
2021-11-18	22.390	22.400	20.310	20.810	20.276	3,637,393
2021-11-17	21.410	22.910	20.900	22.500	21.923	5,514,798
2021-11-16	19.800	21.410	19.500	21.410	20.861	4,835,355
2021-11-15	17.690	19.460	17.690	19.460	18.961	1,915,560
2021-11-12	17.930	17.940	17.560	17.690	17.236	495,320
2021-11-11	18.310	18.370	17.840	17.940	17.480	665,858
2021-11-10	18.080	18.470	18.000	18.300	17.830	688,594
2021-11-09	18.050	18.440	17.920	18.160	17.694	814,951
2021-11-08	17.970	18.580	17.900	17.990	17.528	910,258
2021-11-05	18.830	19.290	18.100	18.220	17.753	2,103,653

← NewerPage 20 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.