Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.040	19.500	14.900	17.850	17.850	17,131,020
2026-07-23	15.270	15.520	15.130	15.240	15.240	462,000
2026-07-22	15.380	15.570	15.080	15.130	15.130	213,000
2026-07-21	15.000	15.360	14.630	15.260	15.260	452,600
2026-07-20	15.190	15.440	14.780	14.990	14.990	449,000
2026-07-17	15.380	15.650	14.680	14.910	14.910	1,147,500
2026-07-16	15.560	16.200	15.560	15.600	15.600	331,000
2026-07-15	15.750	16.110	15.310	15.910	15.910	440,500
2026-07-14	16.030	16.500	15.400	15.660	15.660	864,500
2026-07-13	16.660	16.660	15.910	16.120	16.120	739,000
2026-07-10	15.840	17.380	15.840	15.910	15.910	1,860,500
2026-07-09	17.060	17.060	15.710	15.840	15.840	688,500
2026-07-08	16.980	17.320	16.610	16.650	16.650	528,500
2026-07-07	17.500	17.700	16.320	16.940	16.940	1,278,000
2026-07-06	17.630	18.610	17.340	17.500	17.500	626,000
2026-07-03	17.590	18.190	17.030	17.900	17.900	1,357,500
2026-07-02	17.000	17.360	16.510	17.160	17.160	1,481,000
2026-06-30	17.380	18.080	16.220	16.650	16.650	4,191,000
2026-06-29	20.460	20.460	17.450	17.500	17.500	4,221,600
2026-06-26	22.420	22.420	20.180	20.520	20.520	1,707,372
2026-06-25	23.800	23.800	21.800	22.420	22.420	1,439,500
2026-06-24	24.600	24.860	23.220	23.440	23.440	1,472,000
2026-06-23	23.000	25.100	23.000	24.200	24.200	2,130,500
2026-06-22	24.940	25.500	22.520	24.340	24.340	4,494,200
2026-06-18	26.740	27.880	21.820	24.160	24.160	11,381,700
2026-06-17	27.980	31.280	25.640	27.100	27.100	20,157,109
2026-06-16	26.220	41.140	26.220	28.680	28.680	28,391,490
2026-06-15	20.300	22.880	20.220	22.800	22.800	3,325,500
2026-06-12	19.860	22.100	19.460	20.460	20.460	4,522,400
2026-06-11	19.700	19.790	18.390	19.350	19.350	492,000
2026-06-10	19.000	20.180	19.000	19.540	19.540	1,168,500
2026-06-09	17.830	19.360	17.660	19.070	19.070	1,435,500
2026-06-08	16.860	17.760	16.250	17.670	17.670	872,500
2026-06-05	17.950	17.950	16.960	17.020	17.020	510,000
2026-06-04	17.870	18.310	17.870	17.940	17.940	1,019,070
2026-06-03	18.290	18.360	17.630	18.000	18.000	2,721,800
2026-06-02	17.860	18.320	17.760	18.250	18.250	2,249,500
2026-06-01	16.900	18.270	16.870	17.840	17.840	1,529,500
2026-05-29	17.390	17.390	16.880	16.900	16.900	1,318,100
2026-05-28	16.600	17.450	16.600	17.260	17.260	966,866
2026-05-27	17.550	17.550	16.320	16.920	16.920	1,491,000
2026-05-26	16.680	17.240	15.260	17.060	17.060	2,776,000
2026-05-22	14.360	15.920	14.300	15.780	15.780	1,514,500
2026-05-21	16.860	17.000	14.200	14.230	14.230	2,230,040
2026-05-20	16.490	17.520	15.950	17.000	17.000	1,272,000
2026-05-19	18.140	18.140	16.500	16.600	16.600	1,105,000
2026-05-18	17.620	18.920	17.260	18.140	18.140	3,042,183
2026-05-15	17.800	18.390	17.120	17.610	17.610	1,463,100
2026-05-14	18.020	18.950	16.800	17.990	17.647	4,865,000
2026-05-13	19.700	21.100	17.660	17.920	17.578	6,627,790
2026-05-12	16.900	19.450	16.900	19.250	18.883	6,175,924
2026-05-11	16.220	16.900	16.130	16.900	16.578	357,000
2026-05-08	16.000	16.550	15.820	16.550	16.235	148,000
2026-05-07	15.690	16.330	15.510	16.220	15.911	424,500
2026-05-06	15.570	15.770	15.500	15.500	15.205	194,500
2026-05-05	15.250	16.290	15.250	15.640	15.342	32,000
2026-05-04	15.040	16.390	15.040	16.390	16.078	52,000
2026-04-30	15.270	16.400	15.030	15.500	15.205	630,800
2026-04-29	16.160	16.180	15.940	16.000	15.695	222,500
2026-04-28	16.580	16.590	16.100	16.100	15.793	255,000

← NewerPage 2 of 21 · 1,231 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.