Yantai North Andre Juice Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.790 | 8.900 | 8.430 | 8.560 | 8.263 | 2,178,500 |
| 2024-11-05 | 8.220 | 9.280 | 8.160 | 8.660 | 8.359 | 1,638,500 |
| 2024-11-04 | 8.180 | 8.220 | 8.110 | 8.160 | 7.877 | 201,500 |
| 2024-11-01 | 8.010 | 8.120 | 8.000 | 8.070 | 7.790 | 42,700 |
| 2024-10-31 | 8.040 | 8.040 | 7.930 | 8.010 | 7.732 | 153,000 |
| 2024-10-30 | 8.060 | 8.210 | 7.730 | 7.910 | 7.635 | 2,313,500 |
| 2024-10-29 | 8.200 | 8.250 | 8.090 | 8.120 | 7.838 | 317,500 |
| 2024-10-28 | 8.250 | 8.290 | 8.080 | 8.200 | 7.915 | 361,500 |
| 2024-10-25 | 8.080 | 8.320 | 8.060 | 8.160 | 7.877 | 1,687,200 |
| 2024-10-24 | 8.100 | 8.550 | 8.050 | 8.160 | 7.877 | 1,007,500 |
| 2024-10-23 | 8.270 | 8.490 | 8.270 | 8.430 | 8.137 | 123,700 |
| 2024-10-22 | 8.380 | 8.430 | 8.300 | 8.410 | 8.118 | 22,500 |
| 2024-10-21 | 8.210 | 8.500 | 8.190 | 8.350 | 8.060 | 153,600 |
| 2024-10-18 | 8.090 | 8.380 | 8.090 | 8.380 | 8.089 | 108,500 |
| 2024-10-17 | 8.160 | 8.260 | 8.050 | 8.050 | 7.770 | 115,500 |
| 2024-10-16 | 8.200 | 8.370 | 8.040 | 8.280 | 7.992 | 90,400 |
| 2024-10-15 | 8.600 | 8.600 | 8.200 | 8.220 | 7.934 | 88,000 |
| 2024-10-14 | 8.580 | 8.760 | 7.940 | 8.620 | 8.321 | 159,700 |
| 2024-10-10 | 9.200 | 9.200 | 8.540 | 8.840 | 8.533 | 146,000 |
| 2024-10-09 | 9.130 | 9.860 | 8.700 | 8.790 | 8.485 | 354,000 |
| 2024-10-08 | 11.740 | 11.820 | 8.810 | 9.540 | 9.209 | 1,155,000 |
| 2024-10-07 | 10.240 | 12.800 | 10.240 | 11.820 | 11.409 | 530,500 |
| 2024-10-04 | 8.360 | 10.160 | 8.270 | 10.160 | 9.807 | 224,500 |
| 2024-10-03 | 9.380 | 9.380 | 8.370 | 8.500 | 8.205 | 29,500 |
| 2024-10-02 | 8.750 | 8.930 | 8.630 | 8.800 | 8.494 | 78,000 |
| 2024-09-30 | 8.900 | 8.900 | 8.070 | 8.750 | 8.446 | 921,000 |
| 2024-09-27 | 8.120 | 8.690 | 8.120 | 8.450 | 8.157 | 916,600 |
| 2024-09-26 | 7.700 | 8.030 | 7.660 | 7.980 | 7.703 | 301,000 |
| 2024-09-25 | 7.820 | 7.820 | 7.640 | 7.710 | 7.442 | 151,500 |
| 2024-09-24 | 7.700 | 7.790 | 7.630 | 7.710 | 7.442 | 351,500 |
| 2024-09-23 | 7.980 | 8.100 | 7.630 | 7.670 | 7.404 | 422,000 |
| 2024-09-20 | 7.960 | 7.970 | 7.650 | 7.820 | 7.548 | 278,000 |
| 2024-09-19 | 7.990 | 8.000 | 7.860 | 7.970 | 7.693 | 25,000 |
| 2024-09-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.703 | 200 |
| 2024-09-16 | 7.990 | 7.990 | 7.990 | 7.990 | 7.712 | 500 |
| 2024-09-13 | 7.910 | 7.920 | 7.830 | 7.910 | 7.635 | 21,500 |
| 2024-09-12 | 8.010 | 8.070 | 7.950 | 8.030 | 7.751 | 11,000 |
| 2024-09-11 | 7.980 | 8.070 | 7.980 | 8.070 | 7.790 | 2,500 |
| 2024-09-10 | 8.020 | 8.040 | 8.000 | 8.010 | 7.732 | 6,000 |
| 2024-09-09 | 8.050 | 8.280 | 7.960 | 8.280 | 7.992 | 20,000 |
| 2024-09-05 | 8.180 | 8.460 | 7.980 | 8.330 | 8.041 | 118,500 |
| 2024-09-04 | 8.240 | 8.700 | 7.820 | 8.070 | 7.790 | 1,709,500 |
| 2024-09-03 | 8.570 | 8.630 | 8.350 | 8.630 | 8.330 | 98,500 |
| 2024-09-02 | 8.440 | 8.530 | 8.280 | 8.530 | 8.234 | 40,000 |
| 2024-08-30 | 7.900 | 8.490 | 7.840 | 8.440 | 8.147 | 268,000 |
| 2024-08-29 | 7.830 | 7.950 | 7.780 | 7.950 | 7.674 | 77,500 |
| 2024-08-28 | 7.840 | 7.970 | 7.840 | 7.940 | 7.664 | 20,000 |
| 2024-08-27 | 7.980 | 7.990 | 7.930 | 7.990 | 7.712 | 9,500 |
| 2024-08-26 | 7.980 | 7.990 | 7.890 | 7.990 | 7.712 | 14,000 |
| 2024-08-23 | 8.120 | 8.120 | 7.890 | 7.950 | 7.674 | 3,500 |
| 2024-08-22 | 7.970 | 7.970 | 7.860 | 7.920 | 7.645 | 39,500 |
| 2024-08-21 | 7.820 | 7.980 | 7.730 | 7.980 | 7.703 | 37,500 |
| 2024-08-20 | 7.940 | 7.940 | 7.890 | 7.940 | 7.664 | 7,500 |
| 2024-08-19 | 7.900 | 7.950 | 7.870 | 7.950 | 7.674 | 21,500 |
| 2024-08-16 | 7.800 | 8.040 | 7.800 | 7.940 | 7.664 | 56,500 |
| 2024-08-15 | 7.830 | 7.920 | 7.830 | 7.920 | 7.645 | 11,500 |
| 2024-08-14 | 7.930 | 7.940 | 7.830 | 7.920 | 7.645 | 38,000 |
| 2024-08-13 | 7.940 | 7.940 | 7.790 | 7.930 | 7.655 | 16,500 |
| 2024-08-12 | 7.920 | 7.920 | 7.850 | 7.910 | 7.635 | 36,000 |
| 2024-08-09 | 7.750 | 7.870 | 7.750 | 7.860 | 7.587 | 44,500 |
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.