Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	6.710	6.710	6.530	6.700	6.162	110,500
2022-08-24	6.620	6.750	6.550	6.670	6.135	67,000
2022-08-23	6.750	6.750	6.660	6.740	6.199	16,000
2022-08-22	6.780	6.780	6.730	6.750	6.208	6,000
2022-08-19	6.720	6.790	6.670	6.790	6.245	25,000
2022-08-18	6.960	6.990	6.640	6.770	6.227	54,500
2022-08-17	6.890	6.990	6.760	6.810	6.264	79,500
2022-08-16	7.040	7.080	6.710	6.860	6.310	127,500
2022-08-15	7.090	7.270	6.820	7.200	6.622	20,900
2022-08-12	7.270	7.800	7.200	7.350	6.760	110,400
2022-08-11	8.040	8.040	7.020	7.400	6.806	132,500
2022-08-10	6.680	7.920	6.640	7.850	7.220	148,000
2022-08-09	6.510	6.640	6.510	6.640	6.107	1,000
2022-08-08	6.680	6.680	6.680	6.680	6.144	2,500
2022-08-05	6.680	6.680	6.680	6.680	6.144	500
2022-08-04	6.640	6.650	6.640	6.650	6.116	1,500
2022-08-03	6.510	6.600	6.510	6.600	6.070	2,000
2022-08-02	6.610	6.620	6.490	6.490	5.969	9,500
2022-08-01	6.620	6.710	6.620	6.690	6.153	1,200
2022-07-29	6.790	6.790	6.620	6.720	6.181	7,400
2022-07-28	6.980	6.980	6.980	6.980	6.420	0
2022-07-27	6.780	6.990	6.780	6.990	6.429	2,000
2022-07-26	6.770	6.990	6.770	6.990	6.429	5,000
2022-07-25	6.900	6.900	6.900	6.900	6.346	0
2022-07-22	6.830	7.020	6.830	6.900	6.346	3,500
2022-07-21	7.030	7.030	6.800	7.000	6.438	10,000
2022-07-20	6.840	7.030	6.570	7.030	6.466	51,000
2022-07-19	6.950	6.990	6.790	6.790	6.245	3,500
2022-07-18	6.660	7.000	6.500	7.000	6.438	143,000
2022-07-15	6.760	6.960	6.400	6.600	6.070	37,500
2022-07-14	6.590	7.160	6.510	6.650	6.116	79,000
2022-07-13	6.590	6.590	6.500	6.570	6.043	12,000
2022-07-12	6.450	6.590	6.450	6.570	6.043	8,000
2022-07-11	6.510	6.740	6.510	6.650	6.116	74,500
2022-07-08	6.570	6.600	6.420	6.450	5.933	39,500
2022-07-07	6.460	6.550	6.400	6.520	5.997	32,000
2022-07-06	6.360	6.500	6.360	6.460	5.942	39,300
2022-07-05	6.530	6.590	6.500	6.590	6.061	4,000
2022-07-04	6.700	6.700	6.500	6.530	6.006	5,000
2022-06-30	6.680	6.700	6.680	6.700	6.162	38,500
2022-06-29	6.770	6.770	6.500	6.500	5.978	19,000
2022-06-28	6.600	6.600	6.600	6.600	6.070	500
2022-06-27	6.510	6.600	6.510	6.600	6.070	21,500
2022-06-24	6.460	6.650	6.460	6.500	5.978	393,000
2022-06-23	6.410	6.700	6.410	6.460	5.942	14,000
2022-06-22	6.340	6.670	6.340	6.410	5.896	4,000
2022-06-21	6.680	6.680	6.680	6.680	6.144	0
2022-06-20	6.760	6.760	6.690	6.690	6.153	2,500
2022-06-17	6.800	6.890	6.380	6.380	5.868	4,500
2022-06-16	6.300	6.500	6.300	6.500	5.978	71,000
2022-06-15	6.510	6.600	6.510	6.590	6.061	24,000
2022-06-14	6.500	6.760	6.200	6.510	5.988	60,500
2022-06-13	6.780	6.780	6.770	6.770	6.227	1,000
2022-06-10	6.700	6.700	6.700	6.700	6.162	0
2022-06-09	6.600	6.700	6.600	6.700	6.162	4,012
2022-06-08	6.900	6.900	6.700	6.700	6.162	17,500
2022-06-07	6.730	6.990	6.730	6.970	6.411	4,000
2022-06-06	6.730	6.730	6.730	6.730	6.190	500
2022-06-02	6.700	6.890	6.670	6.800	6.254	17,000
2022-06-01	7.100	7.150	6.440	6.900	6.346	9,500

← NewerPage 18 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.