Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	45.360	46.100	44.760	46.050	45.826	1,899,810
2025-10-20	44.800	45.370	44.170	45.000	44.781	1,290,463
2025-10-17	44.450	45.600	44.340	44.550	44.333	2,190,700
2025-10-16	44.720	45.080	44.150	44.450	44.234	1,170,828
2025-10-15	45.200	45.230	43.950	44.980	44.761	1,730,300
2025-10-14	44.410	45.350	44.320	44.750	44.532	1,640,992
2025-10-13	43.740	44.880	42.550	44.460	44.244	1,687,810
2025-10-10	44.350	45.910	44.280	44.580	44.363	1,314,810
2025-10-09	44.770	44.920	43.640	44.350	44.134	1,393,034
2025-09-30	43.220	44.540	43.120	44.410	44.194	1,754,664
2025-09-29	43.200	43.420	41.630	42.960	42.751	2,211,261
2025-09-26	43.940	44.170	42.960	43.190	42.980	1,679,861
2025-09-25	44.640	45.100	43.900	43.920	43.707	1,792,677
2025-09-24	44.520	45.070	44.310	44.430	44.214	1,514,490
2025-09-23	45.250	45.720	43.900	44.690	44.473	2,081,670
2025-09-22	45.870	45.960	44.900	45.250	45.030	1,762,700
2025-09-19	45.970	46.000	45.080	45.880	45.657	1,468,971
2025-09-18	47.000	47.350	45.020	45.400	45.179	2,457,098
2025-09-17	47.950	48.710	47.010	47.100	46.871	2,929,710
2025-09-16	44.310	47.990	44.300	47.950	47.717	4,317,600
2025-09-15	42.210	45.180	42.210	44.350	44.134	4,543,786
2025-09-12	45.280	45.400	41.800	41.950	41.746	5,671,900
2025-09-11	45.420	45.800	44.850	45.650	45.428	1,427,900
2025-09-10	46.400	46.400	45.380	45.420	45.199	1,252,076
2025-09-09	46.770	47.610	46.300	46.460	46.234	1,541,600
2025-09-08	45.920	46.880	45.610	46.850	46.622	1,451,100
2025-09-05	46.150	46.170	44.900	45.940	45.717	1,317,300
2025-09-04	45.440	46.500	45.300	46.160	45.936	2,026,800
2025-09-03	47.320	47.560	45.300	45.410	45.189	1,451,700
2025-09-02	48.260	48.780	46.920	47.150	46.921	1,568,700
2025-09-01	48.660	49.200	47.650	48.260	48.025	2,571,740
2025-08-29	51.300	51.520	47.560	48.930	48.692	3,303,428
2025-08-28	50.180	50.900	49.710	50.850	50.603	1,668,800
2025-08-27	51.770	51.770	50.160	50.180	49.936	1,839,700
2025-08-26	51.210	52.980	51.210	51.570	51.319	2,154,900
2025-08-25	52.550	52.580	50.020	51.520	51.270	3,170,600
2025-08-22	51.940	52.650	51.660	52.050	51.797	2,573,400
2025-08-21	50.290	52.400	49.600	51.940	51.688	3,333,719
2025-08-20	49.490	50.450	48.780	49.860	49.618	2,563,599
2025-08-19	49.800	50.110	48.730	49.110	48.871	2,327,210
2025-08-18	48.750	49.380	48.050	49.120	48.881	2,492,507
2025-08-15	47.790	48.300	47.710	47.980	47.747	1,041,670
2025-08-14	48.030	48.640	47.580	47.890	47.657	1,670,985
2025-08-13	48.640	49.010	47.400	48.180	47.946	1,840,285
2025-08-12	48.830	49.990	48.500	48.800	48.563	1,726,700
2025-08-11	48.000	49.090	47.990	49.010	48.772	1,891,100
2025-08-08	48.860	49.510	48.060	48.420	48.185	2,295,132
2025-08-07	46.620	49.180	46.620	49.100	48.861	3,231,717
2025-08-06	46.770	47.400	46.100	46.910	46.682	1,920,100
2025-08-05	47.260	48.180	47.000	47.100	46.622	2,332,967
2025-08-04	47.470	48.590	46.000	47.250	46.771	2,889,320
2025-08-01	51.100	51.100	47.910	48.390	47.899	5,232,468
2025-07-31	47.550	52.000	46.800	51.810	51.284	6,153,399
2025-07-30	45.500	48.000	44.890	47.540	47.058	4,824,080
2025-07-29	43.550	46.080	43.200	45.620	45.157	5,175,100
2025-07-28	42.520	43.850	42.520	43.540	43.098	2,313,325
2025-07-25	42.360	43.000	42.360	42.610	42.178	1,761,100
2025-07-24	42.000	42.400	41.770	42.300	41.871	1,852,610
2025-07-23	42.000	42.140	41.700	41.970	41.544	1,510,400
2025-07-22	41.710	42.280	41.500	42.120	41.693	2,039,600

← NewerPage 5 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.