Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.790	6.790	6.590	6.700	6.162	248,300
2023-02-17	6.660	7.650	6.500	6.700	6.162	1,893,200
2023-02-16	6.560	6.600	6.460	6.570	6.043	81,500
2023-02-15	6.480	6.510	6.480	6.500	5.978	8,000
2023-02-14	6.530	6.530	6.460	6.480	5.960	21,500
2023-02-13	6.570	6.570	6.400	6.500	5.978	170,700
2023-02-10	6.530	6.530	6.460	6.530	6.006	34,000
2023-02-09	6.490	6.550	6.470	6.550	6.024	23,500
2023-02-08	6.470	6.600	6.390	6.480	5.960	202,500
2023-02-07	6.480	6.500	6.420	6.460	5.942	39,500
2023-02-06	6.470	6.640	6.470	6.500	5.978	41,000
2023-02-03	6.580	6.580	6.510	6.510	5.988	14,500
2023-02-02	6.620	6.620	6.500	6.610	6.080	55,000
2023-02-01	6.530	6.610	6.440	6.570	6.043	191,500
2023-01-31	6.580	6.610	6.410	6.530	6.006	62,000
2023-01-30	6.760	6.760	6.510	6.650	6.116	66,500
2023-01-27	6.660	6.660	6.660	6.660	6.126	0
2023-01-26	6.580	7.200	6.580	6.660	6.126	1,500
2023-01-20	6.580	6.580	6.580	6.580	6.052	0
2023-01-19	6.420	6.570	6.420	6.570	6.043	4,000
2023-01-18	6.660	6.690	6.630	6.630	6.098	19,500
2023-01-17	6.700	6.730	6.340	6.660	6.126	145,500
2023-01-16	6.730	6.730	6.500	6.590	6.061	332,500
2023-01-13	6.870	6.870	6.300	6.520	5.997	55,200
2023-01-12	6.320	6.510	6.320	6.450	5.933	8,000
2023-01-11	6.400	6.640	6.400	6.460	5.942	188,500
2023-01-10	6.390	6.450	6.340	6.410	5.896	146,100
2023-01-09	6.450	6.450	6.400	6.420	5.905	26,000
2023-01-06	6.290	6.370	6.290	6.320	5.813	6,500
2023-01-05	6.240	6.400	6.240	6.300	5.795	38,600
2023-01-04	6.260	6.260	6.130	6.200	5.703	28,500
2023-01-03	6.260	6.320	6.000	6.250	5.749	85,900
2022-12-30	6.250	6.270	6.230	6.260	5.758	29,500
2022-12-29	6.300	6.390	6.200	6.280	5.776	11,000
2022-12-28	6.350	6.420	6.300	6.390	5.877	18,000
2022-12-23	6.370	6.370	6.350	6.350	5.841	7,000
2022-12-22	6.520	6.600	6.440	6.450	5.933	44,500
2022-12-21	6.420	6.500	6.420	6.500	5.978	11,100
2022-12-20	6.420	6.570	6.350	6.420	5.905	137,500
2022-12-19	6.680	6.680	6.380	6.600	6.070	76,100
2022-12-16	6.460	6.600	6.460	6.600	6.070	52,500
2022-12-15	6.700	6.700	6.430	6.610	6.080	68,500
2022-12-14	6.670	6.700	6.570	6.650	6.116	134,000
2022-12-13	6.630	6.730	6.470	6.610	6.080	130,000
2022-12-12	6.550	6.550	6.410	6.510	5.988	52,000
2022-12-09	6.460	6.550	6.440	6.550	6.024	151,000
2022-12-08	6.380	6.460	6.350	6.450	5.933	121,500
2022-12-07	6.620	6.620	6.340	6.380	5.868	221,000
2022-12-06	6.470	6.870	6.360	6.500	5.978	417,500
2022-12-05	6.790	6.800	6.400	6.560	6.034	697,500
2022-12-02	6.460	7.460	6.450	6.790	6.245	2,360,400
2022-12-01	6.560	6.560	6.260	6.300	5.795	114,500
2022-11-30	6.260	6.300	6.100	6.230	5.730	107,000
2022-11-29	6.030	6.130	6.030	6.120	5.629	21,500
2022-11-28	6.030	6.100	6.000	6.030	5.546	19,000
2022-11-25	6.030	6.110	6.030	6.100	5.611	73,500
2022-11-24	6.080	6.170	6.000	6.030	5.546	33,000
2022-11-23	6.060	6.080	5.950	6.080	5.592	310,000
2022-11-22	5.950	6.060	5.950	6.060	5.574	146,000
2022-11-21	6.070	6.070	5.990	6.040	5.555	26,500

← NewerPage 16 of 21 · 1,232 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.