Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	7.450	7.600	7.340	7.580	7.098	49,500
2023-11-13	7.260	7.550	7.260	7.440	6.966	9,000
2023-11-10	7.350	7.450	7.060	7.380	6.910	41,700
2023-11-09	7.180	7.300	7.010	7.170	6.714	2,038,200
2023-11-08	7.060	7.060	7.060	7.060	6.611	0
2023-11-07	6.990	7.170	6.880	7.080	6.629	12,500
2023-11-06	7.050	7.160	6.830	6.870	6.433	2,131,980
2023-11-03	6.990	7.360	6.710	7.010	6.564	1,154,000
2023-11-02	6.960	7.060	6.930	6.950	6.508	976,500
2023-11-01	7.190	7.190	6.940	7.110	6.657	769,000
2023-10-31	7.000	7.180	6.960	7.180	6.723	13,500
2023-10-30	7.140	7.230	7.010	7.230	6.770	5,000
2023-10-27	7.100	7.160	7.000	7.160	6.704	8,000
2023-10-26	7.100	7.100	7.100	7.100	6.648	0
2023-10-25	7.030	7.100	6.940	7.100	6.648	2,500
2023-10-24	6.950	7.150	6.810	7.150	6.695	30,300
2023-10-20	7.000	7.000	6.930	6.950	6.508	2,000
2023-10-19	7.050	7.050	7.050	7.050	6.601	0
2023-10-18	7.050	7.050	7.050	7.050	6.601	0
2023-10-17	7.000	7.100	6.990	7.100	6.648	3,600
2023-10-16	7.140	7.200	6.950	7.150	6.695	2,000
2023-10-13	6.930	7.160	6.930	7.140	6.686	11,000
2023-10-12	7.010	7.010	6.970	6.980	6.536	18,300
2023-10-11	6.900	6.980	6.890	6.970	6.526	38,200
2023-10-10	7.000	7.080	6.940	6.940	6.498	83,200
2023-10-09	7.300	7.300	7.300	7.300	6.835	0
2023-10-06	7.300	7.300	7.300	7.300	6.835	0
2023-10-05	7.340	7.340	7.340	7.340	6.873	0
2023-10-04	7.340	7.340	7.340	7.340	6.873	0
2023-10-03	7.340	7.340	7.340	7.340	6.873	0
2023-09-29	7.340	7.340	7.340	7.340	6.873	0
2023-09-28	7.410	7.670	7.050	7.340	6.873	3,198,200
2023-09-27	7.220	7.490	7.220	7.430	6.957	116,500
2023-09-26	7.000	7.240	6.960	7.220	6.760	232,000
2023-09-25	7.000	7.200	6.880	7.050	6.601	287,500
2023-09-22	6.600	6.960	6.460	6.950	6.508	1,071,500
2023-09-21	6.480	6.630	6.480	6.600	6.180	149,000
2023-09-20	6.600	6.690	6.470	6.570	6.152	35,500
2023-09-19	6.610	6.610	6.460	6.600	6.180	44,500
2023-09-18	6.500	6.590	6.450	6.590	6.171	158,000
2023-09-15	6.460	6.500	6.290	6.440	6.030	47,600
2023-09-14	6.420	6.470	6.350	6.430	6.021	78,000
2023-09-13	6.320	6.400	6.270	6.400	5.993	111,800
2023-09-12	6.320	6.320	6.260	6.260	5.862	39,500
2023-09-11	6.280	6.280	6.180	6.250	5.852	19,000
2023-09-07	6.250	6.290	6.250	6.280	5.880	111,700
2023-09-06	6.160	6.290	6.160	6.270	5.871	61,500
2023-09-05	6.170	6.260	6.170	6.240	5.843	104,800
2023-09-04	6.160	6.200	6.080	6.190	5.796	133,900
2023-08-31	6.080	6.090	6.080	6.080	5.693	33,500
2023-08-30	6.120	6.210	6.120	6.210	5.815	2,500
2023-08-29	6.050	6.230	6.050	6.200	5.805	33,500
2023-08-28	6.130	6.160	6.060	6.080	5.693	19,000
2023-08-25	6.090	6.090	6.030	6.080	5.693	20,000
2023-08-24	6.110	6.160	6.050	6.120	5.730	11,000
2023-08-23	6.090	6.090	6.050	6.050	5.665	29,000
2023-08-22	6.130	6.160	6.130	6.160	5.768	15,700
2023-08-21	6.130	6.130	6.130	6.130	5.740	0
2023-08-18	6.170	6.170	6.170	6.170	5.777	0
2023-08-17	6.150	6.190	6.100	6.190	5.796	5,000

← NewerPage 13 of 21 · 1,229 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.