Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	8.500	8.610	8.500	8.610	8.311	30,000
2025-02-05	8.520	8.520	8.450	8.500	8.205	40,500
2025-02-04	8.410	8.470	8.360	8.470	8.176	7,000
2025-02-03	8.480	8.480	8.300	8.410	8.118	4,500
2025-01-28	8.640	8.640	8.590	8.590	8.292	1,000
2025-01-27	8.680	8.770	8.600	8.700	8.398	32,500
2025-01-24	8.360	8.660	8.360	8.650	8.350	37,000
2025-01-23	8.510	8.570	8.460	8.520	8.224	46,500
2025-01-22	8.450	8.600	8.420	8.520	8.224	112,500
2025-01-21	8.630	8.660	8.620	8.630	8.330	24,000
2025-01-20	8.630	8.730	8.560	8.680	8.379	66,900
2025-01-17	8.570	8.690	8.540	8.630	8.330	32,000
2025-01-16	8.720	8.760	8.660	8.690	8.388	26,500
2025-01-15	8.450	8.730	8.450	8.720	8.417	36,100
2025-01-14	8.540	8.590	8.450	8.580	8.282	49,700
2025-01-13	8.380	8.430	8.160	8.430	8.137	69,000
2025-01-10	8.530	8.550	8.270	8.380	8.089	45,000
2025-01-09	8.650	8.700	8.620	8.700	8.398	32,500
2025-01-08	8.920	8.920	8.510	8.640	8.340	85,500
2025-01-07	8.740	8.800	8.620	8.800	8.494	19,000
2025-01-06	8.580	8.730	8.570	8.600	8.301	65,500
2025-01-03	8.840	8.930	8.620	8.730	8.427	73,000
2025-01-02	9.320	9.830	8.860	9.140	8.823	251,500
2024-12-31	9.620	9.760	9.330	9.330	9.006	2,847,500
2024-12-30	9.370	9.690	9.360	9.650	9.315	287,500
2024-12-27	9.520	9.520	9.160	9.400	9.074	152,700
2024-12-24	8.900	9.500	8.900	9.470	9.141	314,000
2024-12-23	8.400	8.980	8.400	8.900	8.591	971,660
2024-12-20	8.450	8.450	8.290	8.390	8.099	28,500
2024-12-19	8.210	8.520	8.210	8.460	8.166	97,600
2024-12-18	8.260	8.450	8.260	8.410	8.118	88,000
2024-12-17	8.420	8.420	8.280	8.330	8.041	44,100
2024-12-16	8.490	8.490	8.360	8.420	8.128	74,500
2024-12-13	8.480	8.540	8.420	8.470	8.176	72,500
2024-12-12	8.630	8.630	8.440	8.590	8.292	189,500
2024-12-11	8.830	8.830	8.490	8.550	8.253	253,500
2024-12-10	9.050	9.280	8.670	8.710	8.407	251,000
2024-12-09	8.880	8.880	8.530	8.870	8.562	298,100
2024-12-06	8.350	8.860	8.350	8.670	8.369	651,500
2024-12-05	8.230	8.440	8.230	8.350	8.060	77,500
2024-12-04	8.380	8.410	8.300	8.320	8.031	136,000
2024-12-03	8.410	8.640	8.310	8.420	8.128	370,600
2024-12-02	8.340	8.410	8.150	8.360	8.070	266,100
2024-11-29	8.320	8.350	8.160	8.220	7.934	348,500
2024-11-28	8.270	8.360	8.150	8.280	7.992	188,500
2024-11-27	8.090	8.280	7.940	8.270	7.983	118,500
2024-11-26	8.020	8.160	7.940	8.100	7.819	250,100
2024-11-25	7.940	8.080	7.860	8.040	7.761	317,500
2024-11-22	8.290	8.300	7.870	7.940	7.664	303,000
2024-11-21	8.320	8.390	8.220	8.290	8.002	110,000
2024-11-20	8.330	8.450	8.270	8.380	8.089	167,500
2024-11-19	8.580	8.580	8.220	8.340	8.050	174,000
2024-11-18	8.400	8.680	8.350	8.370	8.079	212,500
2024-11-15	8.750	8.860	8.010	8.590	8.292	375,000
2024-11-14	8.590	8.920	8.500	8.750	8.446	248,500
2024-11-13	8.860	8.860	8.520	8.770	8.465	158,500
2024-11-12	8.610	8.790	8.580	8.630	8.330	505,000
2024-11-11	8.910	8.910	8.470	8.630	8.330	377,500
2024-11-08	8.880	9.160	8.680	8.820	8.514	701,000
2024-11-07	8.570	8.980	8.570	8.760	8.456	2,630,000

← NewerPage 8 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.