Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	18.880	21.000	18.600	19.660	19.285	12,778,500
2025-07-30	18.540	19.340	18.220	18.880	18.520	4,217,613
2025-07-29	17.760	18.800	17.740	18.540	18.187	4,207,200
2025-07-28	17.800	18.060	17.640	17.800	17.461	1,382,000
2025-07-25	17.780	18.080	17.720	17.820	17.480	846,000
2025-07-24	17.740	17.880	17.680	17.780	17.441	880,500
2025-07-23	17.980	17.980	17.580	17.740	17.402	1,473,500
2025-07-22	18.100	18.260	17.860	17.980	17.637	1,131,500
2025-07-21	18.100	18.100	17.560	18.020	17.676	1,615,000
2025-07-18	18.000	18.100	17.880	18.060	17.716	949,500
2025-07-17	17.860	18.060	17.500	17.960	17.618	1,565,600
2025-07-16	18.800	18.800	17.760	17.800	17.461	2,628,600
2025-07-15	19.800	20.200	18.400	18.680	18.324	3,597,700
2025-07-14	18.720	19.660	18.560	19.300	18.932	4,004,150
2025-07-11	18.460	19.360	18.460	18.720	18.363	8,953,500
2025-07-10	18.700	19.380	18.180	18.640	18.285	4,601,500
2025-07-09	18.000	18.900	17.820	18.200	17.853	4,508,100
2025-07-08	18.000	18.140	17.860	18.000	17.657	1,162,500
2025-07-07	17.820	18.300	17.660	17.980	17.637	1,829,500
2025-07-04	17.580	17.800	17.560	17.600	17.264	1,124,500
2025-07-03	18.140	18.140	17.580	17.700	17.363	1,253,000
2025-07-02	17.960	18.020	17.260	17.960	17.618	2,214,000
2025-06-30	18.080	18.260	17.620	17.700	17.363	2,292,000
2025-06-27	17.600	18.380	17.360	18.080	17.735	3,435,500
2025-06-26	17.600	18.300	17.300	17.620	17.284	5,406,320
2025-06-25	16.880	17.720	16.880	17.600	17.264	4,548,500
2025-06-24	16.720	17.260	16.440	17.100	16.506	3,524,500
2025-06-23	16.500	16.880	16.300	16.420	15.850	800,110
2025-06-20	16.520	17.040	16.520	16.600	16.023	2,866,500
2025-06-19	17.960	17.960	16.800	16.980	16.390	3,131,461
2025-06-18	17.200	17.900	17.120	17.720	17.104	3,105,000
2025-06-17	18.380	18.460	17.060	17.440	16.834	6,709,000
2025-06-16	17.720	19.300	17.020	18.240	17.606	17,068,000
2025-06-13	16.260	19.880	16.080	17.200	16.603	24,344,806
2025-06-12	16.480	16.480	15.940	16.220	15.657	1,537,500
2025-06-11	15.980	16.340	15.940	16.120	15.560	2,233,000
2025-06-10	16.160	16.280	15.320	15.980	15.425	3,512,000
2025-06-09	17.080	17.160	15.820	16.160	15.599	4,384,376
2025-06-06	17.480	17.860	16.800	16.960	16.371	2,428,500
2025-06-05	17.780	18.700	17.100	17.200	16.603	9,533,500
2025-06-04	16.200	17.340	15.860	17.120	16.525	13,322,800
2025-06-03	16.120	16.240	15.720	16.000	15.444	2,188,000
2025-06-02	15.960	16.280	15.420	16.000	15.444	231,300
2025-05-30	16.580	16.580	15.860	15.960	15.406	2,565,000
2025-05-29	16.980	16.980	16.300	16.420	15.850	3,744,200
2025-05-28	16.560	17.000	16.100	16.660	16.081	6,402,000
2025-05-27	16.640	17.700	16.320	16.460	15.888	3,878,350
2025-05-26	17.280	17.280	16.280	16.640	16.062	2,220,500
2025-05-23	17.340	17.560	16.980	17.020	16.429	2,314,600
2025-05-22	17.800	17.800	17.100	17.320	16.718	2,115,600
2025-05-21	17.780	17.880	17.080	17.760	17.143	3,697,200
2025-05-20	18.400	18.540	16.960	17.520	16.911	7,125,300
2025-05-19	18.460	19.800	17.920	18.400	17.761	9,661,400
2025-05-16	19.920	19.960	17.560	18.000	17.375	8,928,500
2025-05-15	20.700	21.700	19.500	19.780	19.093	14,179,600
2025-05-14	19.720	23.500	19.720	20.650	19.933	27,187,500
2025-05-13	17.920	19.940	17.920	19.100	18.437	7,901,700
2025-05-12	19.520	21.600	17.020	18.480	17.838	20,996,000
2025-05-09	15.000	24.500	14.520	17.800	17.182	55,218,561
2025-05-08	15.660	16.060	14.220	14.360	13.861	2,756,500

← NewerPage 6 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.