Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	48.500	49.950	44.220	45.800	45.577	6,209,000
2026-04-17	47.470	48.150	46.500	47.900	47.667	3,672,200
2026-04-16	43.980	48.100	43.900	47.170	46.941	4,845,400
2026-04-15	45.100	45.800	43.360	44.180	43.965	2,493,600
2026-04-14	43.000	44.960	42.910	44.560	44.343	2,858,000
2026-04-13	42.190	43.890	41.800	42.850	42.642	2,610,318
2026-04-10	41.360	42.770	41.330	42.200	41.995	2,004,000
2026-04-09	40.940	42.050	40.000	41.280	41.079	3,186,390
2026-04-08	39.380	40.650	39.380	40.650	40.452	2,552,500
2026-04-07	37.900	39.800	37.900	39.110	38.920	3,001,600
2026-04-03	37.440	37.950	37.050	37.270	37.089	1,108,735
2026-04-02	37.400	37.900	37.070	37.530	37.348	1,866,990
2026-04-01	39.600	39.980	37.830	37.960	37.775	4,058,900
2026-03-31	38.980	43.160	38.980	40.350	40.154	5,763,189
2026-03-30	38.600	39.600	36.590	39.240	39.049	2,576,400
2026-03-27	37.800	38.970	37.560	38.900	38.711	1,461,400
2026-03-26	38.580	39.290	37.540	37.930	37.746	1,763,200
2026-03-25	37.410	38.530	37.410	38.390	38.203	1,557,900
2026-03-24	36.190	37.630	36.060	37.400	37.218	1,649,600
2026-03-23	36.130	36.990	35.400	35.810	35.636	1,858,000
2026-03-20	36.420	37.560	35.670	36.460	36.283	1,660,200
2026-03-19	38.120	38.120	36.170	36.440	36.263	1,503,700
2026-03-18	37.850	38.190	37.450	38.140	37.955	980,000
2026-03-17	37.910	38.300	37.670	37.670	37.487	882,435
2026-03-16	38.000	38.480	37.450	37.930	37.746	1,104,435
2026-03-13	38.160	38.610	37.780	38.000	37.815	1,023,800
2026-03-12	38.440	38.580	37.880	38.160	37.975	663,400
2026-03-11	38.910	39.080	38.270	38.320	38.134	1,083,400
2026-03-10	38.780	39.140	38.370	38.910	38.721	887,100
2026-03-09	39.520	39.880	38.220	38.450	38.263	1,736,500
2026-03-06	39.810	40.150	39.560	39.850	39.656	872,100
2026-03-05	40.730	41.100	39.380	39.720	39.527	1,644,550
2026-03-04	40.040	40.970	40.040	40.600	40.403	1,150,535
2026-03-03	41.360	42.100	40.220	40.420	40.224	2,260,686
2026-03-02	40.700	42.000	40.700	41.670	41.467	2,271,784
2026-02-27	40.150	41.150	40.150	40.920	40.721	1,189,884
2026-02-26	40.700	40.780	40.090	40.500	40.303	935,400
2026-02-25	40.500	41.000	40.160	40.760	40.562	1,258,600
2026-02-24	41.800	41.800	40.200	40.630	40.432	1,485,300
2026-02-13	42.000	42.110	40.370	40.600	40.403	1,508,700
2026-02-12	41.250	41.620	41.000	41.360	41.159	981,982
2026-02-11	41.560	41.600	40.990	41.250	41.049	1,084,736
2026-02-10	42.900	42.900	41.300	41.390	41.189	1,437,700
2026-02-09	42.420	42.880	41.680	42.560	42.353	1,514,050
2026-02-06	42.930	43.080	42.070	42.120	41.915	1,430,109
2026-02-05	42.800	43.300	42.030	42.780	42.572	1,795,100
2026-02-04	44.720	44.880	42.700	42.900	42.691	3,095,289
2026-02-03	44.880	45.180	44.200	44.660	44.443	2,328,359
2026-02-02	46.660	47.150	44.020	44.030	43.816	3,719,953
2026-01-30	46.330	47.900	45.750	47.160	46.931	4,157,890
2026-01-29	44.600	46.430	44.500	46.300	46.075	3,269,600
2026-01-28	45.830	46.420	44.550	44.600	44.383	2,675,000
2026-01-27	44.900	46.460	44.350	46.000	45.776	3,480,915
2026-01-26	43.400	45.350	43.280	44.880	44.662	3,707,379
2026-01-23	43.750	43.860	42.950	43.560	43.348	3,023,900
2026-01-22	42.790	43.550	42.750	43.050	42.841	2,225,400
2026-01-21	42.480	43.450	42.400	43.180	42.970	2,480,500
2026-01-20	42.080	43.770	41.950	42.760	42.552	3,958,300
2026-01-19	39.990	43.110	39.750	42.170	41.965	4,641,099
2026-01-16	39.400	39.880	38.700	39.870	39.676	2,420,100

← NewerPage 3 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.