Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.690	16.690	16.130	16.580	16.264	978,000
2025-10-24	16.100	16.560	16.010	16.450	16.136	458,500
2025-10-23	15.820	18.650	15.630	16.050	15.744	1,369,240
2025-10-22	15.740	16.160	15.740	16.160	15.852	256,500
2025-10-21	15.850	16.050	15.850	15.960	15.656	200,500
2025-10-20	16.160	16.160	15.650	15.850	15.548	170,500
2025-10-17	16.170	16.280	15.660	15.840	15.538	284,000
2025-10-16	16.470	16.470	16.150	16.180	15.872	70,500
2025-10-15	16.260	16.340	15.860	16.340	16.029	263,500
2025-10-14	16.490	16.490	15.760	16.170	15.862	283,500
2025-10-13	16.200	16.200	15.550	16.100	15.793	477,700
2025-10-10	15.770	16.300	15.770	16.200	15.891	565,000
2025-10-09	15.720	15.980	15.650	15.830	15.528	484,500
2025-10-08	15.520	15.760	15.500	15.710	15.411	65,500
2025-10-06	16.010	16.010	15.700	15.780	15.479	20,300
2025-10-03	16.100	16.100	16.020	16.020	15.715	10,500
2025-10-02	16.330	16.330	16.120	16.130	15.823	23,000
2025-09-30	15.980	16.370	15.980	16.330	16.019	525,000
2025-09-29	16.040	16.250	15.990	16.200	15.891	171,000
2025-09-26	16.080	16.290	16.000	16.040	15.734	226,500
2025-09-25	16.300	16.300	15.990	16.150	15.842	605,000
2025-09-24	16.260	16.390	16.230	16.360	16.048	195,000
2025-09-23	16.420	16.480	16.240	16.350	16.038	259,000
2025-09-22	16.750	16.750	16.410	16.540	16.225	319,000
2025-09-19	16.830	16.870	16.500	16.750	16.431	317,000
2025-09-18	17.150	17.310	16.630	16.850	16.529	827,500
2025-09-17	17.570	17.570	17.030	17.150	16.823	572,000
2025-09-16	16.940	17.520	16.940	17.300	16.970	1,255,700
2025-09-15	16.790	17.350	16.650	16.940	16.617	825,000
2025-09-12	17.170	17.170	16.320	16.610	16.293	873,000
2025-09-11	17.170	17.170	16.900	16.910	16.588	336,500
2025-09-10	17.170	17.270	17.000	17.170	16.843	394,000
2025-09-09	17.660	17.660	17.000	17.230	16.902	681,000
2025-09-08	16.680	17.390	16.510	17.370	17.039	1,287,000
2025-09-05	16.500	16.750	16.210	16.620	16.303	262,000
2025-09-04	16.280	16.550	16.090	16.190	15.881	650,500
2025-09-03	16.610	16.690	16.170	16.240	15.930	450,000
2025-09-02	17.140	17.140	16.450	16.530	16.215	825,000
2025-09-01	17.220	17.300	17.020	17.200	16.872	812,000
2025-08-29	17.800	17.930	17.190	17.350	17.019	1,023,600
2025-08-28	17.650	17.900	17.410	17.690	17.353	950,500
2025-08-27	18.100	18.130	17.650	17.780	17.441	1,256,000
2025-08-26	18.170	18.500	18.080	18.150	17.804	826,500
2025-08-25	18.660	18.660	17.950	18.200	17.853	991,000
2025-08-22	18.400	18.600	18.160	18.270	17.922	981,500
2025-08-21	18.440	18.720	18.100	18.420	18.069	2,258,900
2025-08-20	18.340	18.340	17.890	18.260	17.912	1,437,000
2025-08-19	19.000	19.110	18.000	18.130	17.784	2,162,500
2025-08-18	18.970	18.970	18.490	18.580	18.226	1,239,100
2025-08-15	17.750	18.400	17.640	18.350	18.000	1,412,391
2025-08-14	18.190	18.190	17.610	17.950	17.608	1,095,600
2025-08-13	18.120	18.290	17.880	18.040	17.696	1,232,500
2025-08-12	18.280	18.590	18.000	18.240	17.892	932,500
2025-08-11	18.100	18.470	17.850	18.360	18.010	1,369,200
2025-08-08	18.990	18.990	17.880	18.060	17.716	2,019,600
2025-08-07	18.450	19.050	18.170	18.860	18.500	2,073,600
2025-08-06	18.700	18.700	18.140	18.390	18.039	858,500
2025-08-05	18.500	18.880	18.130	18.490	18.138	1,423,500
2025-08-04	17.800	18.200	17.530	18.190	17.843	1,739,000
2025-08-01	19.860	19.860	17.940	18.100	17.755	5,289,400

← NewerPage 5 of 21 · 1,229 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.