Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.400	6.400	6.370	6.370	5.859	26,000
2023-05-18	6.430	6.440	6.390	6.420	5.905	19,000
2023-05-17	6.360	6.420	6.350	6.420	5.905	15,500
2023-05-16	6.350	6.360	6.340	6.360	5.850	2,500
2023-05-15	6.370	6.370	6.310	6.370	5.859	20,100
2023-05-12	6.350	6.370	6.310	6.370	5.859	37,400
2023-05-11	6.330	6.400	6.330	6.390	5.877	9,700
2023-05-10	6.320	6.430	6.320	6.410	5.896	118,600
2023-05-09	6.330	6.370	6.330	6.370	5.859	2,500
2023-05-08	6.330	6.360	6.330	6.360	5.850	28,000
2023-05-05	6.370	6.390	6.300	6.390	5.877	120,500
2023-05-04	6.370	6.600	6.370	6.460	5.942	280,000
2023-05-03	6.360	6.360	6.360	6.360	5.850	0
2023-05-02	6.360	6.360	6.360	6.360	5.850	200
2023-04-28	6.310	6.400	6.300	6.360	5.850	58,000
2023-04-27	6.350	6.360	6.310	6.360	5.850	28,000
2023-04-26	6.420	6.450	6.350	6.400	5.887	55,700
2023-04-25	6.360	6.410	6.330	6.380	5.868	54,500
2023-04-24	6.410	6.460	6.360	6.450	5.933	31,500
2023-04-21	6.400	6.420	6.350	6.410	5.896	24,000
2023-04-20	6.400	6.400	6.270	6.400	5.887	31,000
2023-04-19	6.440	6.440	6.360	6.390	5.877	36,500
2023-04-18	6.460	6.490	6.440	6.450	5.933	13,500
2023-04-17	6.480	6.510	6.440	6.490	5.969	26,000
2023-04-14	6.500	6.510	6.430	6.480	5.960	40,500
2023-04-13	6.500	6.570	6.450	6.510	5.988	56,500
2023-04-12	6.500	6.500	6.380	6.470	5.951	31,500
2023-04-11	6.410	6.450	6.360	6.450	5.933	13,500
2023-04-06	6.360	6.490	6.320	6.410	5.896	60,000
2023-04-04	6.400	6.400	6.260	6.350	5.841	94,000
2023-04-03	6.360	6.420	6.360	6.400	5.887	52,300
2023-03-31	6.460	6.600	6.350	6.520	5.997	98,500
2023-03-30	6.350	6.440	6.330	6.440	5.923	16,500
2023-03-29	6.360	6.360	6.350	6.350	5.841	12,500
2023-03-28	6.360	6.400	6.330	6.380	5.868	43,200
2023-03-27	6.380	6.390	6.330	6.390	5.877	33,000
2023-03-24	6.410	6.410	6.350	6.400	5.887	42,000
2023-03-23	6.350	6.400	6.340	6.400	5.887	13,000
2023-03-22	6.460	6.460	6.310	6.430	5.914	106,500
2023-03-21	6.410	6.420	6.360	6.420	5.905	4,500
2023-03-20	6.440	6.460	6.310	6.390	5.877	9,500
2023-03-17	6.400	6.430	6.400	6.420	5.905	13,000
2023-03-16	6.360	6.380	6.360	6.380	5.868	37,000
2023-03-15	6.500	6.510	6.330	6.420	5.905	54,500
2023-03-14	6.350	6.410	6.330	6.380	5.868	28,000
2023-03-13	6.300	6.440	6.280	6.440	5.923	78,600
2023-03-10	6.400	6.400	6.310	6.390	5.877	62,000
2023-03-09	6.420	6.490	6.410	6.460	5.942	36,500
2023-03-08	6.470	6.500	6.470	6.500	5.978	17,000
2023-03-07	6.570	6.570	6.480	6.510	5.988	89,500
2023-03-06	6.520	6.560	6.520	6.550	6.024	89,400
2023-03-03	6.590	6.600	6.540	6.590	6.061	31,500
2023-03-02	6.590	6.610	6.550	6.580	6.052	63,000
2023-03-01	6.530	6.630	6.530	6.590	6.061	57,000
2023-02-28	6.660	6.660	6.560	6.600	6.070	97,500
2023-02-27	6.600	6.650	6.500	6.610	6.080	66,000
2023-02-24	6.810	6.810	6.580	6.650	6.116	146,500
2023-02-23	6.990	6.990	6.710	6.850	6.300	192,500
2023-02-22	6.800	7.000	6.720	6.840	6.291	421,500
2023-02-21	6.680	6.750	6.640	6.710	6.172	177,800

← NewerPage 15 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.