Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	16.660	19.500	13.760	14.900	14.382	12,138,700
2025-05-06	10.600	23.950	10.460	16.000	15.444	25,960,510
2025-05-02	10.300	10.500	10.300	10.500	10.135	5,000
2025-04-30	10.400	10.600	10.340	10.540	10.174	131,500
2025-04-29	10.360	10.440	10.200	10.420	10.058	158,000
2025-04-28	10.340	10.420	10.100	10.360	10.000	96,500
2025-04-25	10.560	10.560	10.340	10.400	10.039	142,500
2025-04-24	10.500	10.500	10.400	10.480	10.116	105,000
2025-04-23	10.280	10.700	10.220	10.560	10.193	374,500
2025-04-22	10.580	10.660	10.000	10.220	9.865	524,000
2025-04-17	10.580	12.540	10.440	10.580	10.213	2,160,500
2025-04-16	10.300	10.520	10.220	10.460	10.097	264,000
2025-04-15	10.000	10.240	10.000	10.200	9.846	90,000
2025-04-14	10.380	10.380	10.080	10.100	9.749	96,600
2025-04-11	9.700	10.280	9.700	10.140	9.788	193,000
2025-04-10	9.740	9.880	9.520	9.720	9.382	187,500
2025-04-09	9.300	9.560	9.100	9.480	9.151	58,500
2025-04-08	9.190	9.520	9.160	9.400	9.074	122,500
2025-04-07	9.300	10.100	9.030	9.050	8.736	293,000
2025-04-03	10.020	10.300	10.020	10.300	9.942	47,500
2025-04-02	10.300	10.340	10.200	10.280	9.923	60,500
2025-04-01	9.970	10.380	9.960	10.300	9.942	117,500
2025-03-31	10.040	10.120	9.910	10.100	9.749	74,200
2025-03-28	10.280	10.580	10.080	10.260	9.904	169,500
2025-03-27	10.100	10.200	10.040	10.200	9.846	80,500
2025-03-26	10.380	10.380	9.910	10.140	9.788	104,000
2025-03-25	10.220	10.640	9.850	9.860	9.518	284,100
2025-03-24	9.870	9.990	9.800	9.980	9.633	123,000
2025-03-21	9.820	10.120	9.820	9.870	9.527	232,000
2025-03-20	10.300	10.300	10.080	10.080	9.730	195,000
2025-03-19	10.300	10.460	10.260	10.320	9.962	123,500
2025-03-18	10.600	10.600	10.120	10.300	9.942	158,000
2025-03-17	10.260	10.260	10.020	10.200	9.846	179,500
2025-03-14	10.320	10.400	10.080	10.220	9.865	467,500
2025-03-13	10.360	10.360	9.960	10.100	9.749	252,500
2025-03-12	9.880	10.920	9.810	10.120	9.768	1,221,000
2025-03-11	9.930	10.120	9.680	9.930	9.585	502,500
2025-03-10	9.490	11.500	9.410	10.020	9.672	2,029,700
2025-03-07	9.240	9.490	9.150	9.450	9.122	148,500
2025-03-06	9.280	9.290	9.010	9.240	8.919	175,000
2025-03-05	8.890	9.120	8.890	9.110	8.794	91,000
2025-03-04	8.920	8.940	8.840	8.940	8.629	42,000
2025-03-03	8.680	8.950	8.680	8.880	8.572	96,000
2025-02-28	9.080	9.170	8.690	8.740	8.436	221,500
2025-02-27	8.850	9.150	8.850	9.080	8.765	298,000
2025-02-26	8.770	8.850	8.690	8.850	8.543	65,500
2025-02-25	8.680	8.780	8.660	8.750	8.446	71,000
2025-02-24	8.780	8.860	8.650	8.750	8.446	98,500
2025-02-21	8.730	8.730	8.630	8.730	8.427	73,000
2025-02-20	8.630	8.790	8.630	8.660	8.359	123,500
2025-02-19	8.680	8.710	8.560	8.710	8.407	46,000
2025-02-18	8.750	8.750	8.600	8.680	8.379	46,000
2025-02-17	8.820	8.900	8.670	8.750	8.446	69,000
2025-02-14	8.700	8.790	8.650	8.780	8.475	57,500
2025-02-13	8.680	8.710	8.530	8.630	8.330	68,000
2025-02-12	8.510	8.790	8.510	8.680	8.379	123,500
2025-02-11	8.530	8.620	8.510	8.600	8.301	51,300
2025-02-10	8.670	8.730	8.570	8.650	8.350	71,000
2025-02-07	8.610	8.780	8.500	8.680	8.379	57,700
2025-02-06	8.500	8.610	8.500	8.610	8.311	30,000

← NewerPage 7 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.