Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	29.980	30.130	29.540	30.040	29.735	812,890
2025-01-16	29.800	30.410	29.400	29.980	29.676	1,882,400
2025-01-15	28.590	29.570	28.300	29.540	29.240	1,998,800
2025-01-14	27.500	28.680	27.460	28.600	28.310	1,008,200
2025-01-13	26.780	27.750	26.520	27.600	27.320	831,602
2025-01-10	27.860	28.180	27.010	27.090	26.815	914,200
2025-01-09	27.130	27.970	26.800	27.810	27.528	946,700
2025-01-08	27.830	28.090	26.560	27.150	26.875	1,210,800
2025-01-07	26.760	27.850	26.600	27.820	27.538	966,200
2025-01-06	27.300	27.380	26.010	26.880	26.607	867,700
2025-01-03	27.880	28.260	27.200	27.230	26.954	1,406,000
2025-01-02	27.530	28.480	27.450	27.950	27.667	1,389,800
2024-12-31	28.110	28.370	27.500	27.570	27.290	958,400
2024-12-30	28.140	28.290	27.600	28.120	27.835	1,032,300
2024-12-27	28.380	29.110	28.150	28.310	28.023	1,788,010
2024-12-26	28.740	28.950	28.380	28.620	28.330	1,499,700
2024-12-25	28.390	28.960	27.710	28.740	28.449	2,442,000
2024-12-24	27.890	28.490	27.800	28.200	27.914	1,721,500
2024-12-23	27.740	28.190	27.320	27.650	27.370	1,527,800
2024-12-20	28.230	28.690	27.750	27.850	27.568	2,407,479
2024-12-19	27.060	28.280	27.060	28.280	27.993	2,302,800
2024-12-18	27.450	27.760	27.030	27.480	27.201	1,872,000
2024-12-17	28.200	28.320	27.260	27.360	27.083	2,046,500
2024-12-16	28.990	29.060	27.940	28.130	27.845	2,910,600
2024-12-13	29.180	29.870	28.800	28.900	28.607	4,383,300
2024-12-12	30.790	30.790	28.710	29.950	29.646	6,915,200
2024-12-11	34.100	34.130	30.750	30.800	30.488	8,692,300
2024-12-10	35.010	35.190	33.600	34.070	33.724	3,707,200
2024-12-09	33.480	34.290	32.910	34.040	33.695	3,574,919
2024-12-06	31.310	34.000	31.050	33.520	33.180	4,259,300
2024-12-05	31.560	32.800	30.400	31.560	31.240	3,645,300
2024-12-04	31.510	31.850	30.790	31.680	31.359	3,322,463
2024-12-03	29.970	32.270	29.890	31.510	31.190	4,081,600
2024-12-02	29.000	30.380	28.660	30.240	29.933	3,639,800
2024-11-29	29.290	29.920	28.680	28.920	28.627	3,798,900
2024-11-28	28.380	29.920	28.300	29.290	28.993	3,653,000
2024-11-27	27.500	28.400	26.690	28.360	28.072	2,890,161
2024-11-26	27.300	28.150	27.160	27.690	27.409	2,548,200
2024-11-25	26.300	27.830	26.240	27.300	27.023	2,299,500
2024-11-22	26.970	27.280	26.380	26.400	26.132	1,741,884
2024-11-21	26.810	27.450	26.610	26.990	26.716	1,587,000
2024-11-20	26.450	27.290	26.200	26.900	26.627	1,945,500
2024-11-19	25.720	26.450	25.500	26.400	26.132	1,476,194
2024-11-18	26.110	26.700	25.260	25.570	25.311	1,489,800
2024-11-15	26.050	26.990	25.900	26.120	25.855	1,635,400
2024-11-14	26.980	27.180	25.910	26.050	25.786	1,249,500
2024-11-13	26.600	27.030	26.310	26.980	26.706	1,503,900
2024-11-12	26.890	27.090	26.430	26.800	26.528	2,297,700
2024-11-11	28.010	28.350	26.640	26.810	26.538	3,798,200
2024-11-08	27.130	28.750	26.780	28.010	27.726	4,576,000
2024-11-07	26.200	27.610	26.050	26.950	26.677	3,683,171
2024-11-06	26.260	27.320	26.240	26.600	26.330	3,449,360
2024-11-05	24.350	26.990	24.350	26.650	26.380	6,064,439
2024-11-04	24.000	24.680	23.550	24.600	24.351	2,173,400
2024-11-01	24.150	24.360	23.690	23.850	23.608	2,388,873
2024-10-31	23.980	24.260	23.730	24.170	23.925	1,985,700
2024-10-30	23.790	23.960	23.410	23.890	23.648	2,002,696
2024-10-29	24.820	25.230	23.860	23.930	23.687	2,158,713
2024-10-28	24.580	24.820	24.250	24.820	24.568	1,936,500
2024-10-25	25.000	25.000	24.440	24.540	24.291	2,141,700

← NewerPage 8 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.