Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.300	22.180	21.000	21.800	21.800	535,400
2026-10-16	22.340	22.340	21.500	21.900	21.900	274,000
2026-10-15	22.780	22.800	21.060	21.400	21.400	497,500
2026-10-14	23.240	23.760	22.100	22.800	22.800	437,500
2026-10-13	21.280	23.000	21.280	22.360	22.360	473,000
2026-10-12	21.600	22.260	21.180	21.980	21.980	373,500
2026-10-09	22.440	22.760	21.200	21.600	21.600	380,200
2026-10-08	21.980	22.880	21.720	22.440	22.440	1,195,000
2026-10-07	21.380	22.200	21.380	21.760	21.760	59,100
2026-10-06	21.660	22.200	21.660	21.700	21.700	3,700
2026-10-05	21.980	22.020	21.260	21.660	21.660	62,000
2026-10-02	22.000	22.000	21.180	21.240	21.240	30,500
2026-09-30	22.940	23.660	22.300	22.520	22.520	764,100
2026-09-29	20.520	22.960	20.520	22.940	22.940	1,377,500
2026-09-28	20.700	21.800	20.580	20.580	20.580	1,078,500
2026-09-25	21.700	21.760	19.500	20.680	20.680	104,500
2026-09-24	21.700	22.800	21.300	21.700	21.700	1,890,000
2026-09-23	19.790	21.780	19.740	21.700	21.700	3,400,000
2026-09-22	20.500	21.000	19.460	19.550	19.550	2,923,500
2026-09-21	27.100	27.100	19.910	20.060	20.060	4,733,500
2026-09-18	21.880	25.160	21.880	24.340	24.340	2,321,500
2026-09-17	24.500	25.140	21.780	21.860	21.860	2,081,500
2026-09-16	24.640	25.320	22.600	24.260	24.260	2,010,005
2026-09-15	26.680	28.220	24.740	25.400	25.400	3,411,500
2026-09-14	26.280	27.460	25.500	26.680	26.680	2,152,500
2026-09-11	25.500	26.500	24.560	25.800	25.800	1,500,500
2026-09-10	26.700	27.320	23.900	25.080	25.080	2,780,000
2026-09-09	23.000	26.940	23.000	26.400	26.400	6,785,400
2026-09-08	22.280	23.300	22.200	23.000	23.000	982,400
2026-09-07	21.180	22.380	21.180	21.920	21.920	862,000
2026-09-04	22.280	22.480	21.220	21.500	21.500	710,500
2026-09-03	21.740	22.080	21.460	21.740	21.740	358,500
2026-09-02	21.980	21.980	21.260	21.740	21.740	649,500
2026-09-01	22.220	22.860	21.880	22.040	22.040	1,042,000
2026-08-31	20.400	23.220	20.400	22.200	22.200	1,863,000
2026-08-28	21.500	21.720	20.860	21.200	21.200	518,000
2026-08-27	21.680	22.760	21.500	21.840	21.840	1,347,500
2026-08-26	20.580	22.100	20.020	21.740	21.740	1,596,000
2026-08-25	19.980	21.200	19.280	20.020	20.020	1,292,500
2026-08-24	19.430	22.480	19.430	20.760	20.760	4,392,000
2026-08-21	19.210	19.240	18.710	19.150	19.150	525,500
2026-08-20	19.500	19.600	18.290	18.920	18.920	600,000
2026-08-19	20.400	20.440	19.080	19.080	19.080	730,000
2026-08-18	20.980	21.780	20.520	20.600	20.600	1,143,000
2026-08-17	21.000	21.100	20.440	20.980	20.980	433,200
2026-08-14	21.600	22.000	20.220	21.060	21.060	804,200
2026-08-13	21.480	21.900	20.900	21.260	21.260	1,069,000
2026-08-12	21.880	21.880	20.020	21.160	21.160	1,827,500
2026-08-11	21.460	22.300	20.400	21.140	21.140	1,786,000
2026-08-10	22.800	25.560	19.960	21.060	21.060	7,225,500
2026-08-07	22.500	23.360	21.200	22.860	22.860	2,327,298
2026-08-06	21.020	22.120	20.380	21.840	21.840	1,478,500
2026-08-05	19.800	22.100	19.160	21.100	21.100	2,544,600
2026-08-04	19.010	19.960	18.990	19.260	19.260	1,278,000
2026-08-03	19.310	19.830	18.630	18.900	18.900	1,341,500
2026-07-31	18.200	20.660	17.700	19.880	19.880	3,150,850
2026-07-30	17.760	18.180	17.240	17.710	17.710	1,850,000
2026-07-29	17.290	18.980	17.290	17.750	17.750	4,241,100
2026-07-28	17.000	17.830	16.900	17.600	17.600	3,583,000
2026-07-27	18.000	18.480	16.530	17.400	17.400	6,284,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.3430 HKD
2025-06-25	0.2732 HKD
2024-05-06	0.2424 HKD
2023-06-02	0.1110 HKD
2022-06-01	0.0590 HKD
2021-05-13	0.0602 HKD
2019-06-28	0.1138 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.