Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	6.070	6.070	5.990	6.040	5.555	26,500
2022-11-18	6.150	6.150	6.000	6.090	5.601	5,000
2022-11-17	5.860	6.100	5.860	6.080	5.592	39,200
2022-11-16	6.150	6.150	6.070	6.130	5.638	119,000
2022-11-15	6.070	6.110	6.050	6.110	5.620	71,400
2022-11-14	6.080	6.160	6.070	6.100	5.611	39,900
2022-11-11	6.100	6.200	6.040	6.200	5.703	30,500
2022-11-10	6.000	6.080	5.940	6.080	5.592	18,500
2022-11-09	5.790	6.290	5.790	6.000	5.519	58,000
2022-11-08	6.120	6.120	6.050	6.100	5.611	58,000
2022-11-07	6.150	6.200	6.080	6.170	5.675	12,000
2022-11-04	6.050	6.290	6.050	6.160	5.666	33,500
2022-11-03	6.030	6.050	6.030	6.050	5.565	1,000
2022-11-02	6.000	6.080	5.920	6.070	5.583	3,000
2022-11-01	6.080	6.120	6.010	6.020	5.537	3,500
2022-10-31	6.020	6.100	6.000	6.100	5.611	3,500
2022-10-28	5.840	6.000	5.830	5.980	5.500	53,500
2022-10-27	6.000	6.000	5.880	5.930	5.454	21,000
2022-10-26	6.130	6.360	5.700	6.070	5.583	38,000
2022-10-25	5.880	6.050	5.640	6.050	5.565	26,000
2022-10-24	6.270	6.270	5.610	5.850	5.381	72,500
2022-10-21	6.210	6.290	6.210	6.270	5.767	1,500
2022-10-20	6.130	6.210	6.130	6.210	5.712	10,000
2022-10-19	6.220	6.220	6.220	6.220	5.721	0
2022-10-18	6.390	6.390	6.160	6.230	5.730	14,000
2022-10-17	6.170	6.170	6.120	6.130	5.638	28,000
2022-10-14	6.200	6.450	6.200	6.250	5.749	23,500
2022-10-13	6.300	6.440	6.180	6.190	5.693	118,000
2022-10-12	6.430	6.430	6.300	6.370	5.859	39,000
2022-10-11	6.420	6.420	6.420	6.420	5.905	19,000
2022-10-10	6.150	6.590	6.150	6.420	5.905	15,000
2022-10-07	6.580	6.580	6.580	6.580	6.052	0
2022-10-06	6.580	6.580	6.580	6.580	6.052	0
2022-10-05	6.090	6.590	5.880	6.590	6.061	23,500
2022-10-03	6.180	6.180	6.180	6.180	5.684	0
2022-09-30	6.180	6.180	6.180	6.180	5.684	0
2022-09-29	6.290	6.290	5.850	6.100	5.611	9,500
2022-09-28	6.570	6.570	6.270	6.450	5.933	42,600
2022-09-27	6.480	6.640	6.370	6.640	6.107	4,000
2022-09-26	6.650	6.650	6.300	6.480	5.960	68,000
2022-09-23	6.680	6.680	6.470	6.640	6.107	8,500
2022-09-22	6.540	6.690	6.520	6.680	6.144	11,000
2022-09-21	6.540	6.720	6.540	6.720	6.181	2,000
2022-09-20	6.520	6.570	6.520	6.570	6.043	15,500
2022-09-19	6.840	6.840	6.410	6.550	6.024	52,000
2022-09-16	6.500	6.590	6.480	6.510	5.988	6,000
2022-09-15	6.600	6.600	6.470	6.550	6.024	25,000
2022-09-14	6.510	6.620	6.460	6.580	6.052	30,000
2022-09-13	6.630	6.720	6.560	6.600	6.070	34,400
2022-09-09	6.680	6.750	6.580	6.750	6.208	24,000
2022-09-08	6.700	6.700	6.530	6.610	6.080	14,500
2022-09-07	6.800	6.800	6.580	6.670	6.135	6,100
2022-09-06	6.610	6.700	6.580	6.700	6.162	30,000
2022-09-05	6.770	6.770	6.460	6.620	6.089	35,100
2022-09-02	6.880	6.880	6.580	6.700	6.162	18,500
2022-09-01	6.770	6.840	6.710	6.840	6.291	24,500
2022-08-31	6.800	6.880	6.740	6.880	6.328	45,000
2022-08-30	6.770	6.890	6.610	6.800	6.254	21,500
2022-08-29	6.800	6.800	6.630	6.770	6.227	33,000
2022-08-26	6.740	6.800	6.580	6.790	6.245	86,000

← NewerPage 17 of 21 · 1,233 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.