Yantai North Andre Juice Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.800 | 7.840 | 7.700 | 7.840 | 7.568 | 21,500 |
| 2024-08-07 | 7.800 | 7.940 | 7.720 | 7.800 | 7.529 | 54,000 |
| 2024-08-06 | 7.770 | 7.860 | 7.770 | 7.800 | 7.529 | 33,100 |
| 2024-08-05 | 7.860 | 7.860 | 7.550 | 7.750 | 7.481 | 80,000 |
| 2024-08-02 | 7.890 | 7.890 | 7.780 | 7.860 | 7.587 | 74,000 |
| 2024-08-01 | 7.910 | 7.960 | 7.830 | 7.890 | 7.616 | 99,500 |
| 2024-07-31 | 8.600 | 8.600 | 7.520 | 7.860 | 7.587 | 798,500 |
| 2024-07-30 | 8.340 | 8.850 | 8.270 | 8.420 | 8.128 | 1,180,000 |
| 2024-07-29 | 8.360 | 8.360 | 8.240 | 8.340 | 8.050 | 20,500 |
| 2024-07-26 | 8.330 | 8.360 | 8.290 | 8.350 | 8.060 | 22,500 |
| 2024-07-25 | 8.440 | 8.460 | 8.290 | 8.400 | 8.108 | 25,500 |
| 2024-07-24 | 8.320 | 8.440 | 8.320 | 8.440 | 8.147 | 5,500 |
| 2024-07-23 | 8.370 | 8.440 | 8.230 | 8.440 | 8.147 | 27,500 |
| 2024-07-22 | 8.590 | 8.590 | 8.590 | 8.590 | 8.292 | 500 |
| 2024-07-19 | 8.440 | 8.440 | 8.300 | 8.410 | 8.118 | 7,500 |
| 2024-07-18 | 8.290 | 8.450 | 8.280 | 8.450 | 8.157 | 16,500 |
| 2024-07-17 | 8.510 | 8.520 | 8.360 | 8.490 | 8.195 | 15,000 |
| 2024-07-16 | 8.510 | 8.530 | 8.310 | 8.530 | 8.234 | 12,500 |
| 2024-07-15 | 8.540 | 8.640 | 8.510 | 8.610 | 8.311 | 7,500 |
| 2024-07-12 | 8.580 | 8.650 | 8.520 | 8.650 | 8.350 | 10,000 |
| 2024-07-11 | 8.580 | 8.650 | 8.570 | 8.640 | 8.340 | 13,500 |
| 2024-07-10 | 8.570 | 8.800 | 8.570 | 8.650 | 8.350 | 41,000 |
| 2024-07-09 | 8.700 | 8.720 | 8.690 | 8.720 | 8.417 | 3,500 |
| 2024-07-08 | 8.800 | 8.800 | 8.590 | 8.800 | 8.494 | 12,000 |
| 2024-07-05 | 8.880 | 8.880 | 8.880 | 8.880 | 8.572 | 500 |
| 2024-07-04 | 8.810 | 8.810 | 8.630 | 8.810 | 8.504 | 7,000 |
| 2024-07-03 | 8.580 | 8.800 | 8.580 | 8.790 | 8.485 | 53,000 |
| 2024-07-02 | 8.690 | 8.860 | 8.600 | 8.790 | 8.485 | 29,400 |
| 2024-06-28 | 8.880 | 8.880 | 8.760 | 8.780 | 8.475 | 15,000 |
| 2024-06-27 | 8.980 | 8.980 | 8.660 | 8.770 | 8.465 | 11,500 |
| 2024-06-26 | 9.650 | 9.650 | 8.890 | 8.960 | 8.649 | 22,500 |
| 2024-06-25 | 8.940 | 9.160 | 8.840 | 9.160 | 8.842 | 16,000 |
| 2024-06-24 | 8.920 | 8.950 | 8.830 | 8.890 | 8.581 | 28,000 |
| 2024-06-21 | 9.830 | 9.850 | 9.000 | 9.130 | 8.813 | 272,000 |
| 2024-06-20 | 10.020 | 10.160 | 9.850 | 10.120 | 9.768 | 1,366,500 |
| 2024-06-19 | 9.870 | 10.000 | 9.730 | 10.000 | 9.653 | 2,052,500 |
| 2024-06-18 | 9.650 | 9.870 | 9.640 | 9.870 | 9.527 | 271,500 |
| 2024-06-17 | 9.180 | 9.650 | 9.180 | 9.650 | 9.315 | 399,500 |
| 2024-06-14 | 9.230 | 9.410 | 9.080 | 9.400 | 9.074 | 215,700 |
| 2024-06-13 | 8.950 | 9.220 | 8.870 | 9.180 | 8.861 | 201,000 |
| 2024-06-12 | 8.940 | 8.960 | 8.110 | 8.960 | 8.649 | 31,000 |
| 2024-06-11 | 8.930 | 8.950 | 8.570 | 8.950 | 8.639 | 71,700 |
| 2024-06-07 | 8.570 | 8.760 | 8.570 | 8.750 | 8.446 | 165,000 |
| 2024-06-06 | 7.980 | 8.640 | 7.980 | 8.490 | 8.195 | 942,500 |
| 2024-06-05 | 8.010 | 8.140 | 7.950 | 8.040 | 7.761 | 67,000 |
| 2024-06-04 | 7.990 | 8.140 | 7.970 | 8.140 | 7.857 | 48,500 |
| 2024-06-03 | 7.900 | 8.000 | 7.900 | 7.940 | 7.664 | 58,000 |
| 2024-05-31 | 8.120 | 8.120 | 7.900 | 7.970 | 7.693 | 99,500 |
| 2024-05-30 | 8.040 | 8.080 | 7.970 | 8.010 | 7.732 | 51,000 |
| 2024-05-29 | 7.960 | 8.080 | 7.920 | 8.040 | 7.761 | 84,500 |
| 2024-05-28 | 7.940 | 8.180 | 7.940 | 8.050 | 7.770 | 117,500 |
| 2024-05-27 | 8.140 | 8.140 | 7.960 | 8.020 | 7.741 | 88,500 |
| 2024-05-24 | 7.990 | 8.060 | 7.980 | 8.020 | 7.741 | 119,000 |
| 2024-05-23 | 8.030 | 8.110 | 8.010 | 8.070 | 7.790 | 104,000 |
| 2024-05-22 | 8.110 | 8.160 | 8.040 | 8.100 | 7.819 | 106,700 |
| 2024-05-21 | 8.190 | 8.280 | 8.100 | 8.130 | 7.848 | 53,500 |
| 2024-05-20 | 8.050 | 8.300 | 8.000 | 8.160 | 7.877 | 299,948 |
| 2024-05-17 | 8.010 | 8.100 | 7.950 | 8.070 | 7.790 | 140,000 |
| 2024-05-16 | 8.170 | 8.230 | 8.000 | 8.070 | 7.790 | 391,500 |
| 2024-05-14 | 8.430 | 8.430 | 8.210 | 8.260 | 7.973 | 104,500 |
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.