Yantai North Andre Juice Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8.210 | 8.380 | 8.160 | 8.350 | 8.060 | 193,000 |
| 2024-05-10 | 8.630 | 8.630 | 8.100 | 8.210 | 7.925 | 378,000 |
| 2024-05-09 | 8.530 | 8.700 | 8.260 | 8.380 | 8.089 | 495,500 |
| 2024-05-08 | 8.530 | 8.530 | 8.170 | 8.360 | 8.070 | 225,600 |
| 2024-05-07 | 8.420 | 8.620 | 8.320 | 8.570 | 8.272 | 400,000 |
| 2024-05-06 | 7.990 | 8.500 | 7.990 | 8.260 | 7.973 | 577,500 |
| 2024-05-03 | 8.090 | 8.090 | 8.090 | 8.090 | 7.575 | 0 |
| 2024-05-02 | 8.090 | 8.090 | 8.090 | 8.090 | 7.575 | 0 |
| 2024-04-30 | 8.280 | 8.280 | 8.070 | 8.090 | 7.575 | 76,000 |
| 2024-04-29 | 8.060 | 8.260 | 7.960 | 8.200 | 7.678 | 424,000 |
| 2024-04-26 | 8.210 | 8.430 | 8.210 | 8.290 | 7.762 | 363,500 |
| 2024-04-25 | 8.420 | 8.520 | 8.220 | 8.360 | 7.828 | 260,500 |
| 2024-04-24 | 8.510 | 8.880 | 8.400 | 8.530 | 7.987 | 652,500 |
| 2024-04-23 | 9.140 | 9.140 | 8.330 | 8.410 | 7.875 | 493,000 |
| 2024-04-22 | 8.500 | 9.180 | 8.290 | 8.700 | 8.146 | 1,002,500 |
| 2024-04-19 | 8.290 | 8.680 | 7.840 | 8.500 | 7.959 | 766,000 |
| 2024-04-18 | 7.840 | 8.120 | 7.690 | 8.030 | 7.519 | 326,000 |
| 2024-04-17 | 7.760 | 7.760 | 7.630 | 7.760 | 7.266 | 137,500 |
| 2024-04-16 | 8.070 | 8.180 | 7.560 | 7.650 | 7.163 | 316,000 |
| 2024-04-15 | 7.720 | 8.260 | 7.700 | 8.100 | 7.584 | 787,000 |
| 2024-04-12 | 7.900 | 7.900 | 7.570 | 7.600 | 7.116 | 92,500 |
| 2024-04-11 | 7.510 | 7.780 | 7.510 | 7.780 | 7.285 | 226,000 |
| 2024-04-10 | 8.050 | 8.130 | 7.710 | 7.760 | 7.266 | 1,098,000 |
| 2024-04-09 | 8.720 | 8.720 | 7.820 | 8.240 | 7.716 | 2,023,500 |
| 2024-04-08 | 8.620 | 9.050 | 8.440 | 8.860 | 8.296 | 1,268,500 |
| 2024-04-05 | 8.530 | 8.680 | 8.530 | 8.670 | 8.118 | 13,500 |
| 2024-04-03 | 8.400 | 9.430 | 8.390 | 8.540 | 7.996 | 1,814,500 |
| 2024-04-02 | 8.630 | 9.530 | 8.500 | 8.860 | 8.296 | 2,372,800 |
| 2024-03-28 | 7.880 | 7.880 | 7.310 | 7.510 | 7.032 | 972,500 |
| 2024-03-27 | 8.880 | 9.490 | 7.700 | 7.740 | 7.247 | 2,332,200 |
| 2024-03-26 | 8.130 | 10.300 | 8.130 | 9.030 | 8.455 | 2,958,700 |
| 2024-03-25 | 7.320 | 8.020 | 7.320 | 7.930 | 7.425 | 563,000 |
| 2024-03-22 | 7.160 | 8.280 | 7.150 | 7.320 | 6.854 | 574,500 |
| 2024-03-21 | 7.150 | 7.220 | 7.070 | 7.190 | 6.732 | 68,000 |
| 2024-03-20 | 7.170 | 7.170 | 7.050 | 7.140 | 6.686 | 4,000 |
| 2024-03-19 | 7.400 | 7.400 | 7.130 | 7.180 | 6.723 | 4,100 |
| 2024-03-18 | 7.080 | 7.290 | 7.080 | 7.180 | 6.723 | 8,500 |
| 2024-03-15 | 6.970 | 7.190 | 6.970 | 7.190 | 6.732 | 5,000 |
| 2024-03-14 | 7.350 | 7.350 | 7.130 | 7.130 | 6.676 | 12,500 |
| 2024-03-13 | 7.250 | 7.270 | 7.200 | 7.270 | 6.807 | 26,500 |
| 2024-03-12 | 7.080 | 7.310 | 7.080 | 7.250 | 6.789 | 11,500 |
| 2024-03-11 | 7.090 | 7.170 | 7.060 | 7.170 | 6.714 | 22,600 |
| 2024-03-08 | 7.040 | 7.090 | 6.990 | 7.090 | 6.639 | 15,500 |
| 2024-03-07 | 7.100 | 7.100 | 6.990 | 6.990 | 6.545 | 11,100 |
| 2024-03-06 | 6.990 | 7.100 | 6.990 | 7.090 | 6.639 | 4,000 |
| 2024-03-05 | 7.150 | 7.150 | 6.960 | 7.020 | 6.573 | 39,001 |
| 2024-03-04 | 6.950 | 7.450 | 6.950 | 7.140 | 6.686 | 63,500 |
| 2024-03-01 | 6.910 | 7.140 | 6.900 | 7.090 | 6.639 | 29,000 |
| 2024-02-29 | 6.880 | 7.000 | 6.880 | 6.910 | 6.470 | 18,800 |
| 2024-02-28 | 7.200 | 7.210 | 6.810 | 6.810 | 6.377 | 32,500 |
| 2024-02-27 | 7.040 | 7.350 | 7.040 | 7.180 | 6.723 | 39,000 |
| 2024-02-26 | 6.770 | 7.800 | 6.770 | 7.040 | 6.592 | 181,500 |
| 2024-02-23 | 6.850 | 6.850 | 6.790 | 6.790 | 6.358 | 11,000 |
| 2024-02-22 | 6.670 | 6.980 | 6.670 | 6.780 | 6.348 | 48,100 |
| 2024-02-21 | 6.540 | 6.870 | 6.540 | 6.730 | 6.302 | 22,300 |
| 2024-02-20 | 6.580 | 6.660 | 6.580 | 6.620 | 6.199 | 24,000 |
| 2024-02-19 | 6.770 | 6.770 | 6.550 | 6.620 | 6.199 | 20,700 |
| 2024-02-16 | 6.550 | 6.550 | 6.550 | 6.550 | 6.133 | 500 |
| 2024-02-15 | 6.490 | 6.490 | 6.490 | 6.490 | 6.077 | 0 |
| 2024-02-14 | 6.530 | 6.530 | 6.480 | 6.490 | 6.077 | 2,600 |
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.