Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.730	16.780	16.490	16.600	16.284	396,000
2026-04-24	16.220	16.680	16.160	16.650	16.333	587,500
2026-04-23	16.310	16.660	15.920	16.660	16.342	329,900
2026-04-22	16.360	17.100	16.300	16.500	16.185	952,000
2026-04-21	16.200	16.500	15.830	16.500	16.185	348,100
2026-04-20	16.380	16.780	15.800	16.600	16.284	1,523,500
2026-04-17	16.010	16.380	16.010	16.380	16.068	125,200
2026-04-16	15.730	16.380	15.730	16.360	16.048	1,349,000
2026-04-15	16.000	16.000	15.520	15.730	15.430	315,500
2026-04-14	15.750	16.000	15.590	16.000	15.695	362,500
2026-04-13	15.600	15.800	15.440	15.600	15.303	159,000
2026-04-10	15.140	15.600	15.100	15.600	15.303	393,000
2026-04-09	15.000	15.260	14.890	15.100	14.812	172,000
2026-04-08	14.390	15.000	14.390	15.000	14.714	242,400
2026-04-02	14.380	14.600	14.000	14.150	13.880	275,500
2026-04-01	15.400	15.460	14.430	14.430	14.155	440,000
2026-03-31	14.960	16.290	14.410	15.460	15.165	1,513,500
2026-03-30	14.980	15.100	13.700	14.960	14.675	240,000
2026-03-27	14.820	15.000	14.710	15.000	14.714	77,000
2026-03-26	14.920	14.920	14.590	14.840	14.557	52,000
2026-03-25	14.970	14.970	14.810	14.930	14.645	34,900
2026-03-24	14.880	14.950	14.740	14.900	14.616	112,500
2026-03-23	13.700	14.740	13.700	14.740	14.459	255,000
2026-03-20	14.400	14.740	14.300	14.450	14.175	74,000
2026-03-19	14.780	14.780	14.300	14.400	14.125	107,000
2026-03-18	14.850	15.010	14.760	14.860	14.577	189,000
2026-03-17	15.070	15.070	14.830	14.940	14.655	63,400
2026-03-16	15.140	15.230	14.800	14.940	14.655	82,200
2026-03-13	15.970	15.990	15.140	15.140	14.851	445,000
2026-03-12	15.810	15.890	15.800	15.880	15.577	167,500
2026-03-11	16.030	16.040	15.800	15.960	15.656	369,600
2026-03-10	15.870	15.990	15.840	15.990	15.685	170,000
2026-03-09	15.840	15.940	15.410	15.900	15.597	293,000
2026-03-06	15.890	16.100	15.880	16.100	15.793	85,500
2026-03-05	16.080	16.160	15.500	15.990	15.685	450,500
2026-03-04	15.650	15.900	15.610	15.860	15.558	234,700
2026-03-03	16.280	16.380	15.700	15.820	15.518	237,200
2026-03-02	16.150	16.240	15.910	16.240	15.930	216,000
2026-02-27	15.880	16.150	15.880	16.150	15.842	170,200
2026-02-26	15.820	16.040	15.710	16.040	15.734	142,000
2026-02-25	16.020	16.070	15.950	16.040	15.734	86,000
2026-02-24	15.900	16.090	15.670	16.020	15.715	132,000
2026-02-23	15.660	16.080	15.660	15.670	15.371	10,500
2026-02-20	16.050	16.050	15.660	15.660	15.361	13,000
2026-02-16	16.160	16.160	16.160	16.160	15.852	0
2026-02-13	16.090	16.160	15.820	16.160	15.852	275,000
2026-02-12	16.040	16.060	15.740	16.060	15.754	295,500
2026-02-11	16.170	16.170	15.870	16.160	15.852	192,000
2026-02-10	16.050	16.280	15.860	16.100	15.793	321,500
2026-02-09	15.770	16.150	15.770	16.150	15.842	387,000
2026-02-06	15.410	15.800	15.350	15.800	15.499	269,500
2026-02-05	15.320	15.680	15.320	15.680	15.381	219,000
2026-02-04	15.500	15.500	15.220	15.500	15.205	277,000
2026-02-03	15.580	15.800	15.380	15.420	15.126	142,500
2026-02-02	16.200	16.200	15.030	15.930	15.626	515,800
2026-01-30	15.610	16.200	15.500	16.130	15.823	423,000
2026-01-29	15.470	15.790	15.350	15.780	15.479	294,500
2026-01-28	15.490	15.680	15.170	15.500	15.205	213,000
2026-01-27	15.600	15.780	15.160	15.560	15.263	184,000
2026-01-26	15.420	15.720	15.380	15.700	15.401	267,500

← NewerPage 3 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.