Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	6.110	6.350	6.110	6.190	5.646	20,500
2022-02-28	6.450	6.500	6.350	6.350	5.792	4,000
2022-02-25	6.230	6.420	6.100	6.220	5.673	44,000
2022-02-24	6.540	6.540	6.200	6.230	5.683	25,000
2022-02-23	6.410	6.650	6.410	6.560	5.984	4,000
2022-02-22	6.980	6.990	6.610	6.620	6.038	7,500
2022-02-21	6.930	6.930	6.930	6.930	6.321	0
2022-02-18	6.930	6.930	6.930	6.930	6.321	0
2022-02-17	6.960	6.960	6.960	6.960	6.348	0
2022-02-16	6.970	6.970	6.970	6.970	6.358	0
2022-02-15	6.800	7.050	6.790	7.010	6.394	7,100
2022-02-14	7.000	7.000	6.940	6.940	6.330	46,000
2022-02-11	7.000	7.150	7.000	7.130	6.503	2,500
2022-02-10	7.090	7.190	7.090	7.150	6.522	24,000
2022-02-09	7.050	7.080	7.050	7.080	6.458	14,000
2022-02-08	7.010	7.180	7.010	7.040	6.421	21,000
2022-02-07	7.000	7.090	6.990	7.010	6.394	31,500
2022-02-04	7.180	7.180	7.180	7.180	6.549	0
2022-01-31	7.000	7.190	7.000	7.180	6.549	9,500
2022-01-28	7.190	7.190	7.190	7.190	6.558	0
2022-01-27	7.000	7.200	7.000	7.190	6.558	608,600
2022-01-26	7.030	7.130	7.030	7.120	6.494	1,048,000
2022-01-25	6.980	7.000	6.980	7.000	6.385	51,300
2022-01-24	7.150	7.150	6.850	7.040	6.421	33,700
2022-01-21	7.170	7.180	7.150	7.150	6.522	66,000
2022-01-20	6.900	7.150	6.900	7.130	6.503	386,500
2022-01-19	6.990	7.190	6.900	7.000	6.385	1,714,500
2022-01-18	6.800	7.120	6.800	6.820	6.221	97,000
2022-01-17	6.950	7.000	6.930	6.930	6.321	33,500
2022-01-14	6.980	7.180	6.960	7.000	6.385	1,737,000
2022-01-13	7.000	7.020	6.890	6.980	6.367	121,600
2022-01-12	6.600	6.980	6.600	6.980	6.367	77,000
2022-01-11	6.600	6.780	6.600	6.780	6.184	28,500
2022-01-10	6.370	6.750	6.370	6.740	6.148	20,000
2022-01-07	6.350	6.620	6.300	6.620	6.038	218,500
2022-01-06	6.150	6.330	6.140	6.310	5.756	261,600
2022-01-05	6.000	6.050	6.000	6.030	5.500	112,500
2022-01-04	6.200	6.200	6.000	6.010	5.482	112,400
2022-01-03	5.930	6.000	5.900	6.000	5.473	164,000
2021-12-31	5.900	5.920	5.900	5.920	5.400	2,000
2021-12-30	6.030	6.040	6.030	6.030	5.500	4,000
2021-12-29	6.040	6.040	6.040	6.040	5.509	0
2021-12-28	6.190	6.380	6.010	6.040	5.509	100,000
2021-12-24	6.010	6.200	5.950	6.200	5.655	34,500
2021-12-23	6.090	6.680	6.090	6.120	5.582	355,000
2021-12-22	5.920	6.040	5.910	6.020	5.491	289,500
2021-12-21	6.040	6.040	5.950	6.010	5.482	24,500
2021-12-20	6.100	6.100	5.900	5.900	5.382	219,700
2021-12-17	5.930	6.130	5.930	6.080	5.546	31,000
2021-12-16	6.030	6.130	5.910	6.050	5.518	65,000
2021-12-15	6.020	6.360	5.900	6.030	5.500	135,000
2021-12-14	6.150	6.200	5.860	6.080	5.546	119,500
2021-12-13	6.680	6.680	6.300	6.320	5.765	279,000
2021-12-10	6.190	7.630	6.190	6.690	6.102	1,153,800
2021-12-09	5.950	6.090	5.950	6.000	5.473	3,500
2021-12-08	5.890	6.190	5.890	6.160	5.619	19,000
2021-12-07	5.800	5.900	5.800	5.900	5.382	120,500
2021-12-06	5.820	5.950	5.800	5.800	5.290	23,000
2021-12-03	5.950	6.010	5.950	5.960	5.436	130,000
2021-12-02	5.600	6.010	5.600	5.950	5.427	55,600

← NewerPage 20 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.