Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	6.490	6.490	6.490	6.490	6.077	0
2024-02-14	6.530	6.530	6.480	6.490	6.077	2,600
2024-02-09	6.770	6.770	6.770	6.770	6.339	0
2024-02-08	6.500	7.130	6.500	6.770	6.339	27,100
2024-02-07	6.500	6.500	6.450	6.500	6.086	57,000
2024-02-06	6.470	7.130	6.470	6.540	6.124	10,000
2024-02-05	6.350	6.490	6.330	6.480	6.068	21,000
2024-02-02	6.470	6.470	6.390	6.470	6.058	56,500
2024-02-01	6.500	6.600	6.470	6.590	6.171	7,500
2024-01-31	6.570	6.780	6.460	6.490	6.077	21,500
2024-01-30	6.520	6.550	6.520	6.550	6.133	3,500
2024-01-29	6.500	6.870	6.500	6.700	6.274	59,000
2024-01-26	6.550	6.750	6.540	6.690	6.264	7,000
2024-01-25	6.920	6.930	6.450	6.900	6.461	37,500
2024-01-24	6.630	6.780	6.480	6.780	6.348	16,000
2024-01-23	6.460	7.090	6.450	6.830	6.395	19,500
2024-01-22	6.670	7.170	6.490	6.690	6.264	39,500
2024-01-19	6.560	6.980	6.560	6.790	6.358	24,000
2024-01-18	6.380	6.600	6.370	6.600	6.180	20,000
2024-01-17	6.620	6.620	6.340	6.480	6.068	52,000
2024-01-16	6.660	6.660	6.570	6.650	6.227	23,200
2024-01-15	6.800	6.870	6.720	6.720	6.292	9,000
2024-01-12	7.100	7.100	6.720	6.750	6.320	61,500
2024-01-11	6.880	7.040	6.820	6.900	6.461	43,500
2024-01-10	6.820	7.040	6.820	6.860	6.423	17,000
2024-01-09	6.860	7.100	6.810	6.970	6.526	70,200
2024-01-08	7.120	7.120	6.800	6.820	6.386	38,000
2024-01-05	7.260	7.690	7.250	7.260	6.798	93,000
2024-01-04	7.110	7.760	7.100	7.220	6.760	235,000
2024-01-03	7.790	7.790	7.110	7.160	6.704	185,900
2024-01-02	6.730	9.000	6.730	7.490	7.013	742,000
2023-12-29	6.630	6.810	6.630	6.810	6.377	22,000
2023-12-28	6.480	6.680	6.480	6.590	6.171	2,500
2023-12-27	6.260	6.560	6.260	6.490	6.077	64,500
2023-12-22	6.310	6.390	6.200	6.330	5.927	35,500
2023-12-21	6.390	6.390	6.300	6.350	5.946	37,000
2023-12-20	6.500	6.500	6.360	6.390	5.983	43,000
2023-12-19	6.350	6.520	6.350	6.470	6.058	1,500
2023-12-18	6.400	6.470	6.360	6.470	6.058	6,000
2023-12-15	6.500	6.530	6.450	6.450	6.039	43,000
2023-12-14	6.480	6.500	6.400	6.450	6.039	12,000
2023-12-13	6.570	6.590	6.400	6.500	6.086	18,500
2023-12-12	6.680	6.760	6.580	6.580	6.161	22,700
2023-12-11	6.850	6.940	6.850	6.940	6.498	4,500
2023-12-08	6.930	6.950	6.810	6.930	6.489	13,500
2023-12-07	7.100	7.100	7.050	7.100	6.648	17,400
2023-12-06	7.530	7.530	7.230	7.260	6.798	7,000
2023-12-05	7.700	7.750	7.680	7.680	7.191	1,000
2023-12-04	7.830	7.830	7.830	7.830	7.332	0
2023-12-01	7.950	8.080	7.690	7.850	7.350	8,500
2023-11-30	7.840	7.840	7.840	7.840	7.341	0
2023-11-29	7.950	7.950	7.790	7.840	7.341	5,500
2023-11-28	7.890	7.890	7.890	7.890	7.388	0
2023-11-27	8.060	8.240	7.900	7.950	7.444	21,000
2023-11-24	7.890	8.110	7.660	8.060	7.547	174,900
2023-11-23	7.840	8.440	7.620	7.990	7.481	132,900
2023-11-22	7.600	7.820	7.520	7.820	7.322	6,700
2023-11-21	7.840	7.840	7.610	7.700	7.210	14,800
2023-11-20	7.660	7.790	7.660	7.790	7.294	96,500
2023-11-17	7.600	7.670	7.510	7.660	7.172	3,127,900

← NewerPage 12 of 21 · 1,234 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.