Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.200	15.340	15.100	15.290	14.999	114,000
2026-01-22	15.440	15.440	15.100	15.280	14.989	77,500
2026-01-21	15.210	15.460	15.210	15.390	15.097	134,500
2026-01-20	15.440	15.850	15.400	15.410	15.116	430,500
2026-01-19	14.770	15.790	14.770	15.440	15.146	1,127,400
2026-01-16	14.880	14.980	14.710	14.980	14.694	112,500
2026-01-15	14.990	15.020	14.620	14.980	14.694	142,900
2026-01-14	15.210	15.210	14.810	15.100	14.812	240,500
2026-01-13	15.150	15.150	14.610	15.140	14.851	533,000
2026-01-12	14.500	14.890	14.350	14.800	14.518	547,500
2026-01-09	15.010	15.010	14.280	14.500	14.224	378,000
2026-01-08	14.000	15.150	14.000	14.560	14.282	2,300,000
2026-01-07	13.940	13.980	13.820	13.980	13.714	153,100
2026-01-06	13.660	13.950	13.660	13.930	13.664	165,500
2026-01-05	13.350	13.900	13.350	13.660	13.400	188,100
2026-01-02	13.720	13.720	13.560	13.560	13.302	3,000
2025-12-31	13.750	13.750	13.350	13.560	13.302	175,000
2025-12-30	13.830	14.000	13.500	13.800	13.537	221,000
2025-12-29	13.800	14.060	13.710	13.860	13.596	213,400
2025-12-24	13.980	13.980	13.660	13.710	13.449	24,300
2025-12-23	13.900	13.910	13.720	13.790	13.527	60,812
2025-12-22	14.280	14.280	13.690	13.980	13.714	398,200
2025-12-19	13.380	13.830	13.140	13.830	13.566	510,200
2025-12-18	13.220	13.240	13.050	13.240	12.988	132,900
2025-12-17	13.180	13.300	12.960	13.240	12.988	134,100
2025-12-16	13.170	14.500	13.020	13.240	12.988	1,008,000
2025-12-15	13.100	13.210	13.080	13.170	12.919	53,500
2025-12-12	13.060	13.190	13.000	13.140	12.890	118,500
2025-12-11	13.220	13.310	12.910	13.090	12.840	188,600
2025-12-10	13.050	13.340	13.010	13.220	12.968	192,000
2025-12-09	13.460	13.460	13.130	13.130	12.880	225,500
2025-12-08	14.110	14.110	13.320	13.550	13.292	236,000
2025-12-05	13.760	13.940	13.680	13.940	13.674	249,500
2025-12-04	13.810	13.830	13.590	13.680	13.419	226,500
2025-12-03	13.950	13.950	13.720	13.760	13.498	132,500
2025-12-02	14.080	14.080	13.920	13.940	13.674	58,000
2025-12-01	14.200	14.200	14.040	14.080	13.812	120,000
2025-11-28	14.120	14.220	13.960	14.080	13.812	131,600
2025-11-27	14.120	14.310	14.070	14.120	13.851	61,000
2025-11-26	14.330	14.490	14.060	14.130	13.861	170,000
2025-11-25	14.080	14.520	14.020	14.160	13.890	150,600
2025-11-24	13.600	13.970	13.580	13.950	13.684	136,900
2025-11-21	14.190	14.190	13.610	13.780	13.517	365,500
2025-11-20	14.240	14.330	14.050	14.250	13.978	144,000
2025-11-19	14.590	14.590	14.050	14.240	13.969	342,000
2025-11-18	15.170	15.170	14.390	14.470	14.194	328,500
2025-11-17	15.120	15.120	14.780	14.990	14.704	450,500
2025-11-14	15.700	15.700	15.180	15.190	14.900	294,100
2025-11-13	15.900	15.900	15.520	15.590	15.293	228,200
2025-11-12	15.820	15.900	15.510	15.700	15.401	525,500
2025-11-11	16.210	16.210	15.330	15.580	15.283	679,100
2025-11-10	15.620	16.230	15.620	16.090	15.783	443,700
2025-11-07	16.320	16.320	15.900	16.020	15.715	139,000
2025-11-06	15.860	16.200	15.860	16.200	15.891	143,500
2025-11-05	16.000	16.180	15.700	15.960	15.656	127,000
2025-11-04	16.180	16.180	15.780	15.940	15.636	197,500
2025-11-03	16.200	16.200	15.820	16.010	15.705	92,000
2025-10-31	16.610	16.610	15.930	15.960	15.656	299,000
2025-10-30	16.680	16.680	16.220	16.400	16.087	194,500
2025-10-28	16.670	16.670	16.360	16.560	16.244	156,000

← NewerPage 4 of 5 · 246 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.