Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	41.700	42.150	40.940	41.710	41.287	2,213,005
2025-07-18	42.230	42.570	41.620	41.730	41.307	1,789,500
2025-07-17	42.250	42.250	41.400	42.130	41.703	1,960,500
2025-07-16	42.500	42.550	41.300	41.790	41.366	2,678,100
2025-07-15	44.020	44.150	41.930	42.520	42.089	3,415,299
2025-07-14	42.460	44.450	41.860	43.590	43.148	4,336,630
2025-07-11	40.600	43.300	40.520	42.060	41.633	4,775,030
2025-07-10	40.360	41.850	40.360	40.600	40.188	3,558,260
2025-07-09	39.950	40.950	39.950	40.360	39.951	2,592,500
2025-07-08	40.110	40.170	39.880	40.110	39.703	1,148,900
2025-07-07	39.890	40.360	39.890	40.020	39.614	1,595,700
2025-07-04	40.260	40.270	39.580	39.910	39.505	1,538,600
2025-07-03	40.280	40.410	39.850	40.060	39.654	1,546,000
2025-07-02	40.900	40.900	39.930	40.200	39.792	2,153,200
2025-07-01	40.370	41.060	40.180	41.050	40.634	2,465,300
2025-06-30	40.300	40.680	40.070	40.310	39.901	2,273,500
2025-06-27	40.300	41.050	40.080	40.300	39.891	2,005,395
2025-06-26	40.380	41.430	40.000	40.280	39.871	2,564,100
2025-06-25	40.700	40.960	39.730	40.380	39.970	2,706,213
2025-06-24	39.760	40.400	39.310	40.260	39.852	3,326,260
2025-06-23	39.730	40.710	39.240	39.650	39.248	3,924,795
2025-06-20	40.260	41.190	39.130	40.340	39.931	6,804,300
2025-06-19	45.500	46.080	42.410	42.410	41.980	3,463,300
2025-06-18	48.600	49.330	45.950	47.120	46.642	5,046,883
2025-06-17	55.700	55.700	49.100	49.100	48.602	5,959,940
2025-06-16	50.490	54.560	50.370	54.560	54.007	3,914,193
2025-06-13	47.970	50.600	47.900	49.600	49.097	3,390,030
2025-06-12	48.050	48.550	47.910	48.200	47.711	1,966,200
2025-06-11	48.000	48.390	47.540	48.300	47.810	3,438,469
2025-06-10	51.240	51.510	46.900	48.490	47.998	7,996,799
2025-06-09	57.430	57.430	51.980	51.980	51.453	4,833,221
2025-06-06	59.160	60.900	56.510	57.760	57.174	3,992,800
2025-06-05	61.930	63.840	58.480	59.510	58.906	3,955,870
2025-06-04	58.100	61.930	57.530	61.930	61.302	3,564,500
2025-06-03	57.860	59.580	57.000	58.980	58.382	1,742,100
2025-05-30	58.000	59.110	57.010	58.390	57.798	1,820,400
2025-05-29	57.640	58.910	55.880	57.990	57.402	1,991,500
2025-05-28	56.880	58.680	56.380	57.550	56.966	2,125,100
2025-05-27	56.750	57.090	54.580	56.690	56.115	1,851,000
2025-05-26	57.320	57.350	56.220	56.810	56.234	1,492,079
2025-05-23	57.270	57.990	56.950	57.100	56.521	2,245,200
2025-05-22	57.770	58.500	55.900	56.980	56.402	2,001,500
2025-05-21	57.000	58.000	56.200	57.860	57.273	2,999,204
2025-05-20	58.300	59.490	54.930	57.300	56.719	5,398,904
2025-05-19	58.130	62.000	57.570	58.880	58.283	4,790,367
2025-05-16	57.400	59.160	56.000	58.300	57.709	4,880,467
2025-05-15	56.000	60.600	56.000	60.200	59.589	5,759,574
2025-05-14	51.110	55.660	50.600	55.660	55.095	2,792,000
2025-05-13	50.200	52.280	50.000	50.600	50.087	3,027,500
2025-05-12	49.330	51.500	47.000	51.040	50.522	3,807,591
2025-05-09	46.500	50.000	46.500	49.390	48.889	4,331,817
2025-05-08	46.000	47.040	44.690	45.750	45.286	4,600,045
2025-05-07	44.230	46.010	43.090	46.000	45.533	5,315,256
2025-05-06	38.030	41.830	38.030	41.830	41.406	3,742,639
2025-04-30	38.000	38.350	37.600	38.030	37.644	967,500
2025-04-29	38.000	38.270	37.730	38.000	37.615	633,300
2025-04-28	37.710	38.440	37.510	38.070	37.684	1,148,200
2025-04-25	37.870	38.070	37.350	37.970	37.585	1,112,140
2025-04-24	37.720	38.200	37.130	37.920	37.535	1,759,500
2025-04-23	35.600	37.900	35.600	37.700	37.318	3,699,100

← NewerPage 6 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.