Yantai North Andre Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	6.780	7.200	6.470	7.100	6.476	54,500
2022-05-30	6.470	6.680	6.360	6.550	5.974	28,500
2022-05-27	6.370	6.370	6.370	6.370	5.810	0
2022-05-26	6.390	6.550	6.370	6.370	5.810	5,000
2022-05-25	6.150	6.390	6.150	6.390	5.828	4,900
2022-05-24	6.250	6.390	6.250	6.390	5.828	24,000
2022-05-23	6.600	6.800	6.320	6.450	5.883	95,500
2022-05-20	6.490	6.570	6.350	6.570	5.993	31,500
2022-05-19	6.300	6.300	6.300	6.300	5.746	0
2022-05-18	6.300	6.470	6.300	6.300	5.746	13,000
2022-05-17	6.220	6.390	6.220	6.300	5.746	105,500
2022-05-16	6.350	6.350	6.220	6.220	5.673	2,000
2022-05-13	6.060	6.130	6.050	6.130	5.591	10,000
2022-05-12	6.000	6.100	5.960	6.100	5.564	82,500
2022-05-11	6.110	6.140	6.010	6.140	5.600	4,500
2022-05-10	6.110	6.180	6.110	6.110	5.573	11,000
2022-05-06	6.000	6.000	5.930	5.970	5.445	14,500
2022-05-05	5.990	6.020	5.970	5.970	5.445	14,000
2022-05-04	6.000	6.000	6.000	6.000	5.473	0
2022-05-03	6.000	6.000	6.000	6.000	5.473	500
2022-04-29	6.030	6.030	6.030	6.030	5.500	0
2022-04-28	6.030	6.030	6.030	6.030	5.500	1,000
2022-04-27	5.900	6.140	5.900	6.100	5.564	168,000
2022-04-26	6.140	6.140	6.060	6.060	5.527	22,000
2022-04-25	5.890	5.900	5.810	5.880	5.363	28,000
2022-04-22	5.900	5.940	5.900	5.940	5.418	11,000
2022-04-21	5.940	5.940	5.930	5.930	5.409	22,500
2022-04-20	5.990	6.000	5.990	6.000	5.473	6,500
2022-04-19	6.090	6.090	5.900	5.990	5.464	32,900
2022-04-14	6.090	6.090	6.090	6.090	5.555	0
2022-04-13	6.050	6.090	6.050	6.090	5.555	2,000
2022-04-12	6.000	6.100	6.000	6.090	5.555	6,500
2022-04-11	6.100	6.100	6.010	6.100	5.564	3,500
2022-04-08	6.140	6.140	6.140	6.140	5.600	0
2022-04-07	6.000	6.150	5.960	6.140	5.600	29,500
2022-04-06	6.000	6.000	5.950	6.000	5.473	57,100
2022-04-04	6.000	6.000	6.000	6.000	5.473	0
2022-04-01	6.000	6.000	6.000	6.000	5.473	5,500
2022-03-31	6.000	6.000	6.000	6.000	5.473	0
2022-03-30	6.000	6.000	6.000	6.000	5.473	0
2022-03-29	5.890	6.240	5.890	6.000	5.473	14,500
2022-03-28	5.860	5.860	5.860	5.860	5.345	0
2022-03-25	5.780	5.950	5.750	5.860	5.345	17,500
2022-03-24	5.810	5.930	5.750	5.930	5.409	17,000
2022-03-23	5.930	5.930	5.900	5.900	5.382	16,100
2022-03-22	5.870	5.940	5.860	5.910	5.391	9,500
2022-03-21	5.940	5.940	5.930	5.930	5.409	4,500
2022-03-18	5.860	5.970	5.860	5.870	5.354	3,500
2022-03-17	5.800	5.990	5.790	5.790	5.281	8,500
2022-03-16	5.630	5.980	5.510	5.660	5.163	5,000
2022-03-15	5.700	5.760	5.630	5.630	5.135	103,200
2022-03-14	5.990	5.990	5.990	5.990	5.464	0
2022-03-11	5.990	5.990	5.990	5.990	5.464	2,500
2022-03-10	5.900	6.000	5.860	5.990	5.464	77,000
2022-03-09	6.020	6.020	5.550	5.930	5.409	35,000
2022-03-08	5.900	5.900	5.900	5.900	5.382	11,000
2022-03-07	6.000	6.040	5.950	5.950	5.427	10,500
2022-03-04	6.060	6.150	5.890	6.090	5.555	8,000
2022-03-03	6.160	6.160	6.160	6.160	5.619	0
2022-03-02	6.330	6.330	6.130	6.200	5.655	4,000

← NewerPage 19 of 21 · 1,233 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.