Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	25.240	25.470	24.710	25.010	24.756	2,188,473
2024-10-23	24.570	25.500	24.210	25.230	24.974	3,021,900
2024-10-22	24.980	24.980	23.700	24.590	24.341	2,340,100
2024-10-21	23.850	25.200	23.680	24.710	24.459	3,294,100
2024-10-18	23.190	24.280	23.050	23.850	23.608	2,034,200
2024-10-17	23.550	24.030	23.360	23.440	23.202	1,358,300
2024-10-16	22.910	23.650	22.870	23.390	23.153	1,520,400
2024-10-15	24.080	24.180	23.330	23.340	23.103	2,049,400
2024-10-14	23.520	24.280	23.150	24.200	23.955	2,167,060
2024-10-11	24.420	24.570	22.930	23.180	22.945	2,373,160
2024-10-10	24.970	24.970	23.660	24.180	23.935	3,952,200
2024-10-09	27.970	27.970	25.380	25.380	25.123	3,544,600
2024-10-08	30.600	30.600	26.310	28.200	27.914	7,313,500
2024-09-30	26.550	27.870	25.510	27.870	27.587	7,761,799
2024-09-27	23.860	25.340	23.860	25.340	25.083	3,846,299
2024-09-26	22.060	23.120	21.870	23.040	22.806	2,925,900
2024-09-25	22.080	22.810	21.910	21.920	21.698	3,464,350
2024-09-24	21.200	22.400	21.010	22.080	21.856	5,179,271
2024-09-23	20.890	22.610	20.550	21.270	21.054	5,700,119
2024-09-20	21.420	21.420	20.410	20.550	20.342	1,276,300
2024-09-19	20.260	21.320	20.190	21.250	21.034	1,408,100
2024-09-18	19.960	20.430	19.820	20.350	20.144	618,400
2024-09-13	20.500	20.600	20.190	20.220	20.015	705,525
2024-09-12	20.800	21.100	20.480	20.560	20.351	770,600
2024-09-11	20.930	21.190	20.760	20.880	20.668	598,405
2024-09-10	21.160	21.160	20.520	21.050	20.837	852,200
2024-09-09	20.950	21.170	20.730	20.890	20.678	552,500
2024-09-06	21.540	21.610	20.900	20.970	20.757	867,900
2024-09-05	21.260	21.630	21.080	21.500	21.282	872,800
2024-09-04	21.150	21.440	21.060	21.210	20.995	745,500
2024-09-03	20.710	21.400	20.710	21.260	21.044	1,064,720
2024-09-02	21.310	21.580	20.830	20.870	20.658	1,006,900
2024-08-30	21.160	21.600	20.880	21.460	21.242	1,605,520
2024-08-29	20.870	21.230	20.750	21.150	20.935	1,167,900
2024-08-28	21.270	21.400	20.610	21.060	20.846	1,666,120
2024-08-27	21.190	21.460	21.110	21.400	21.183	706,000
2024-08-26	21.000	21.440	21.000	21.270	21.054	706,600
2024-08-23	21.320	21.500	21.040	21.220	21.005	631,700
2024-08-22	21.490	21.630	21.160	21.310	21.094	896,600
2024-08-21	21.200	21.610	21.200	21.460	21.242	578,900
2024-08-20	21.600	21.700	21.160	21.400	21.183	896,056
2024-08-19	21.760	22.120	21.470	21.520	21.302	1,022,140
2024-08-16	22.400	22.640	21.870	21.950	21.727	1,047,240
2024-08-15	22.230	22.620	21.950	22.500	22.272	1,014,940
2024-08-14	22.460	22.670	22.230	22.310	22.084	1,149,800
2024-08-13	21.930	22.560	21.930	22.460	22.232	1,142,900
2024-08-12	22.060	22.430	21.700	22.120	21.896	1,656,000
2024-08-09	22.910	23.380	22.450	22.480	22.252	1,521,400
2024-08-08	22.840	23.160	22.300	22.960	22.727	1,932,200
2024-08-07	23.410	23.490	22.890	22.990	22.757	1,879,520
2024-08-06	22.880	23.550	22.750	23.480	23.242	3,427,556
2024-08-05	23.270	23.930	22.500	22.500	22.272	3,352,700
2024-08-02	24.510	24.510	23.580	23.610	23.371	3,696,700
2024-08-01	24.230	24.980	24.020	24.560	24.311	5,547,100
2024-07-31	26.500	26.500	23.950	24.250	24.004	7,074,883
2024-07-30	22.680	25.060	22.520	25.060	24.806	2,615,800
2024-07-29	22.610	22.860	22.370	22.780	22.549	676,600
2024-07-26	22.550	22.950	22.310	22.680	22.450	1,034,700
2024-07-25	22.580	22.820	22.260	22.550	22.321	705,800
2024-07-24	22.830	22.900	22.390	22.520	22.292	947,000

← NewerPage 9 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.