Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	38.890	38.890	35.300	35.800	35.437	3,470,370
2025-04-21	39.550	39.950	38.680	39.220	38.822	1,911,761
2025-04-18	39.100	40.270	39.070	39.550	39.149	1,682,806
2025-04-17	39.500	39.860	38.330	39.550	39.149	1,616,600
2025-04-16	37.750	39.400	37.660	39.280	38.882	2,703,400
2025-04-15	38.070	38.180	37.650	37.730	37.347	810,331
2025-04-14	38.200	38.770	37.530	38.030	37.644	2,086,684
2025-04-11	37.740	38.950	37.740	38.580	38.189	3,303,176
2025-04-10	36.710	38.000	36.540	37.760	37.377	2,609,657
2025-04-09	36.000	37.480	35.660	36.710	36.338	2,249,100
2025-04-08	34.320	36.500	34.320	35.930	35.566	1,700,033
2025-04-07	37.040	38.250	34.540	34.600	34.249	3,026,200
2025-04-03	37.300	38.770	37.220	38.380	37.991	1,427,200
2025-04-02	37.670	38.400	37.160	37.770	37.387	1,202,300
2025-04-01	36.970	39.330	36.880	37.550	37.169	2,371,013
2025-03-31	36.350	37.080	36.260	36.980	36.605	1,307,100
2025-03-28	36.460	36.680	36.350	36.460	36.090	886,500
2025-03-27	36.800	37.050	36.240	36.480	36.110	1,860,705
2025-03-26	36.430	36.760	36.320	36.620	36.249	954,300
2025-03-25	36.900	37.070	36.090	36.590	36.219	1,702,512
2025-03-24	36.990	37.180	36.540	36.980	36.605	1,059,600
2025-03-21	36.640	37.270	36.510	36.890	36.516	795,100
2025-03-20	36.610	37.300	36.600	36.870	36.496	697,400
2025-03-19	36.590	37.280	36.590	36.800	36.427	677,600
2025-03-18	36.580	37.080	36.280	36.940	36.565	835,988
2025-03-17	36.770	37.080	36.200	36.600	36.229	877,100
2025-03-14	36.500	37.030	36.220	36.770	36.397	1,144,500
2025-03-13	37.620	37.800	36.600	36.820	36.447	1,437,250
2025-03-12	36.680	38.220	36.330	37.540	37.159	1,795,584
2025-03-11	35.380	36.750	35.180	36.700	36.328	2,097,490
2025-03-10	35.000	37.500	33.540	36.140	35.773	3,677,002
2025-03-07	34.260	34.990	34.190	34.980	34.625	1,302,400
2025-03-06	34.100	34.480	33.350	34.280	33.932	1,627,000
2025-03-05	33.190	34.050	32.900	34.050	33.705	1,304,100
2025-03-04	32.390	33.200	32.080	33.200	32.863	1,101,979
2025-03-03	32.280	32.900	32.190	32.390	32.061	1,290,500
2025-02-28	32.230	33.000	32.000	32.280	31.953	1,226,409
2025-02-27	31.500	32.210	31.110	32.210	31.883	901,100
2025-02-26	31.080	31.650	30.870	31.450	31.131	724,900
2025-02-25	30.610	31.420	30.340	31.080	30.765	805,424
2025-02-24	31.000	31.330	30.610	30.850	30.537	677,800
2025-02-21	30.350	30.700	29.910	30.700	30.389	876,000
2025-02-20	30.450	30.950	30.080	30.330	30.022	474,400
2025-02-19	29.850	30.500	29.270	30.490	30.181	1,136,900
2025-02-18	31.180	31.490	29.890	30.140	29.834	1,527,300
2025-02-17	31.090	31.710	30.530	31.180	30.864	1,441,193
2025-02-14	30.480	31.170	30.060	31.090	30.775	1,703,960
2025-02-13	30.320	30.600	29.910	30.010	29.706	1,252,400
2025-02-12	29.500	31.820	29.220	30.330	30.022	2,579,517
2025-02-11	29.410	30.240	29.270	29.720	29.419	951,400
2025-02-10	29.400	29.560	28.560	29.450	29.151	861,402
2025-02-07	29.490	29.950	28.840	29.360	29.062	996,200
2025-02-06	29.000	29.490	28.650	29.490	29.191	751,700
2025-02-05	29.530	29.670	28.740	29.060	28.765	721,986
2025-01-27	29.920	30.610	29.500	29.530	29.230	684,986
2025-01-24	29.810	29.880	29.360	29.850	29.547	551,100
2025-01-23	29.940	30.200	29.520	29.520	29.221	582,400
2025-01-22	29.940	30.180	29.380	29.810	29.508	836,900
2025-01-21	29.590	30.120	29.370	29.940	29.636	819,186
2025-01-20	30.040	30.500	29.290	29.590	29.290	892,986

← NewerPage 7 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.