Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.050	6.150	6.050	6.150	5.759	1,500
2023-08-15	6.160	6.160	6.160	6.160	5.768	200
2023-08-14	6.170	6.170	6.170	6.170	5.777	0
2023-08-11	6.130	6.180	6.130	6.180	5.787	1,500
2023-08-10	6.190	6.190	6.120	6.190	5.796	1,500
2023-08-09	6.160	6.160	6.160	6.160	5.768	3,500
2023-08-08	6.170	6.210	6.100	6.190	5.796	29,500
2023-08-07	6.330	6.330	6.110	6.220	5.824	113,500
2023-08-04	6.380	6.430	6.340	6.340	5.936	6,500
2023-08-03	6.350	6.390	6.330	6.370	5.965	88,500
2023-08-02	6.380	6.410	6.260	6.400	5.993	72,500
2023-08-01	6.280	6.450	6.270	6.380	5.974	57,500
2023-07-31	6.320	6.390	6.310	6.340	5.936	55,000
2023-07-28	6.300	6.350	6.230	6.330	5.927	127,500
2023-07-27	6.270	6.290	6.270	6.270	5.871	41,000
2023-07-26	6.210	6.270	6.160	6.270	5.871	39,500
2023-07-25	6.270	6.300	6.260	6.300	5.899	65,000
2023-07-24	6.300	6.300	6.150	6.220	5.824	30,000
2023-07-21	6.310	6.340	6.240	6.310	5.908	18,500
2023-07-20	6.260	6.320	6.210	6.310	5.908	14,000
2023-07-19	6.230	6.280	6.170	6.240	5.843	24,500
2023-07-18	6.190	6.280	6.140	6.190	5.796	64,500
2023-07-14	6.330	6.350	6.150	6.280	5.880	68,500
2023-07-13	6.310	6.390	6.280	6.390	5.983	75,200
2023-07-12	6.260	6.400	6.240	6.310	5.908	35,400
2023-07-11	6.300	6.360	6.270	6.280	5.880	45,500
2023-07-10	6.320	6.320	6.250	6.250	5.852	12,000
2023-07-07	6.230	6.370	6.210	6.290	5.890	99,500
2023-07-06	6.160	6.270	6.120	6.230	5.833	68,000
2023-07-05	6.160	6.200	6.150	6.190	5.796	11,500
2023-07-04	6.180	6.270	6.150	6.230	5.833	23,500
2023-07-03	6.180	6.280	6.180	6.250	5.852	88,000
2023-06-30	6.150	6.190	6.150	6.190	5.796	41,500
2023-06-29	6.190	6.200	6.150	6.190	5.796	17,100
2023-06-28	6.180	6.240	6.140	6.190	5.796	52,000
2023-06-27	6.160	6.180	6.150	6.180	5.787	11,000
2023-06-26	6.180	6.180	6.130	6.160	5.768	6,500
2023-06-23	6.210	6.210	6.210	6.210	5.815	0
2023-06-21	6.180	6.210	6.160	6.210	5.815	29,000
2023-06-20	6.210	6.260	6.190	6.210	5.815	23,700
2023-06-19	6.220	6.250	6.200	6.250	5.852	32,000
2023-06-16	6.280	6.300	6.220	6.280	5.880	93,500
2023-06-15	6.590	6.600	6.210	6.290	5.890	156,000
2023-06-14	6.180	6.600	6.140	6.490	6.077	798,500
2023-06-13	6.400	6.400	6.160	6.190	5.796	350,500
2023-06-12	6.250	6.500	6.210	6.330	5.927	564,500
2023-06-09	6.300	6.300	6.210	6.220	5.824	69,000
2023-06-08	6.230	6.260	6.230	6.260	5.862	35,500
2023-06-07	6.320	6.320	6.230	6.290	5.890	31,000
2023-06-06	6.310	6.320	6.240	6.290	5.890	54,500
2023-06-05	6.240	6.360	6.150	6.300	5.899	194,100
2023-06-02	6.210	6.280	6.170	6.230	5.833	62,000
2023-06-01	6.270	6.270	6.270	6.270	5.767	16,500
2023-05-31	6.300	6.320	6.220	6.270	5.767	21,500
2023-05-30	6.290	6.320	6.270	6.310	5.804	17,500
2023-05-29	6.250	6.310	6.250	6.300	5.795	22,000
2023-05-25	6.350	6.430	6.240	6.300	5.795	65,500
2023-05-24	6.340	6.360	6.310	6.310	5.804	17,500
2023-05-23	6.340	6.390	6.340	6.380	5.868	18,300
2023-05-22	6.340	6.370	6.330	6.370	5.859	35,000

← NewerPage 14 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.