Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	39.440	39.790	38.860	39.300	39.109	1,485,403
2026-01-14	39.990	40.740	39.160	39.480	39.288	2,420,735
2026-01-13	39.880	41.300	39.400	39.830	39.636	2,936,803
2026-01-12	39.330	40.140	39.220	39.950	39.756	2,408,360
2026-01-09	40.310	40.310	38.740	39.330	39.139	2,347,525
2026-01-08	37.400	40.780	37.350	39.910	39.716	4,699,635
2026-01-07	37.650	37.950	37.200	37.760	37.576	1,325,935
2026-01-06	37.810	38.250	37.310	37.620	37.437	1,429,400
2026-01-05	37.630	38.000	37.340	37.520	37.338	1,487,535
2025-12-31	38.280	38.280	37.260	37.620	37.437	1,014,800
2025-12-30	37.480	38.870	37.480	38.070	37.885	1,843,200
2025-12-29	36.500	37.900	36.300	37.690	37.507	1,830,031
2025-12-26	36.700	36.780	36.310	36.580	36.402	852,107
2025-12-25	36.500	36.870	36.230	36.660	36.482	780,800
2025-12-24	36.520	36.800	36.160	36.420	36.243	882,805
2025-12-23	36.610	36.900	36.320	36.450	36.273	786,600
2025-12-22	36.500	36.920	36.120	36.590	36.412	1,003,400
2025-12-19	36.310	36.750	35.950	36.590	36.412	1,085,600
2025-12-18	36.330	36.830	36.030	36.070	35.895	1,187,800
2025-12-17	35.610	36.580	35.610	36.340	36.163	1,389,200
2025-12-16	35.570	36.290	35.280	35.900	35.725	1,811,300
2025-12-15	35.330	35.760	35.210	35.540	35.367	1,502,178
2025-12-12	35.710	35.970	35.340	35.580	35.407	2,357,633
2025-12-11	35.900	36.600	35.640	35.710	35.536	1,877,728
2025-12-10	36.380	36.540	35.700	35.730	35.556	2,380,063
2025-12-09	37.490	37.550	36.200	36.360	36.183	2,230,403
2025-12-08	39.600	39.600	37.130	37.620	37.437	3,551,000
2025-12-05	38.670	39.740	38.670	39.700	39.507	1,630,487
2025-12-04	38.920	39.250	38.200	38.780	38.591	1,654,527
2025-12-03	38.400	39.060	38.270	38.960	38.771	2,225,855
2025-12-02	38.670	38.730	37.980	38.400	38.213	1,111,180
2025-12-01	38.880	39.300	38.600	38.680	38.492	1,489,695
2025-11-28	38.950	38.950	38.400	38.880	38.691	745,600
2025-11-27	39.780	39.780	38.810	38.820	38.631	770,600
2025-11-26	38.700	40.530	38.700	39.000	38.810	1,844,280
2025-11-25	37.990	39.350	37.750	38.970	38.781	1,963,326
2025-11-24	37.980	38.400	37.130	37.980	37.795	1,407,800
2025-11-21	38.500	38.980	37.590	37.720	37.537	1,539,380
2025-11-20	38.900	39.130	38.280	38.770	38.582	1,246,500
2025-11-19	39.400	39.600	38.680	38.940	38.751	1,375,740
2025-11-18	39.500	39.580	38.950	39.480	39.288	1,575,367
2025-11-17	40.230	40.540	39.430	39.570	39.378	1,700,100
2025-11-14	40.910	41.170	40.270	40.280	40.084	1,545,200
2025-11-13	40.820	41.230	40.500	40.820	40.622	1,931,500
2025-11-12	41.490	41.580	40.680	40.810	40.612	2,182,320
2025-11-11	44.800	44.800	41.020	41.480	41.278	5,582,320
2025-11-10	46.360	46.500	44.900	45.100	44.881	1,730,000
2025-11-07	47.250	47.290	46.040	46.360	46.135	1,525,300
2025-11-06	47.110	47.860	46.910	47.200	46.971	1,858,900
2025-11-05	46.450	47.200	45.680	47.000	46.772	1,604,889
2025-11-04	46.150	46.770	45.910	46.650	46.423	1,900,900
2025-11-03	46.510	46.730	44.750	46.210	45.985	2,224,900
2025-10-31	46.210	47.100	46.210	46.510	46.284	2,088,384
2025-10-30	46.630	46.770	45.810	46.410	46.184	2,029,800
2025-10-29	45.960	46.860	45.270	46.610	46.383	1,616,800
2025-10-28	44.900	46.100	44.900	45.950	45.727	1,867,912
2025-10-27	46.540	46.690	44.100	45.060	44.841	3,262,405
2025-10-24	46.150	47.000	45.890	46.420	46.194	1,335,179
2025-10-23	47.000	47.350	45.550	46.090	45.866	1,953,300
2025-10-22	46.070	47.170	45.810	47.000	46.772	1,447,679

← NewerPage 4 of 21 · 1,215 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.