Yantai North Andre Juice Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	6.090	6.090	6.050	6.050	5.518	2,500
2021-11-30	6.010	6.020	5.950	5.950	5.427	85,000
2021-11-29	6.000	6.010	5.950	6.010	5.482	70,000
2021-11-26	6.150	6.150	5.950	5.950	5.427	111,202
2021-11-25	5.960	6.010	5.870	6.000	5.473	54,200
2021-11-24	6.040	6.040	5.950	6.040	5.509	27,000
2021-11-23	6.020	6.140	6.000	6.050	5.518	48,500
2021-11-22	5.980	6.230	5.960	6.190	5.646	377,200
2021-11-19	5.880	5.970	5.880	5.950	5.427	22,500
2021-11-18	6.000	6.080	5.950	5.970	5.445	67,000
2021-11-17	5.840	6.240	5.790	6.210	5.664	278,500
2021-11-16	5.840	5.900	5.720	5.900	5.382	696,500
2021-11-15	5.660	5.840	5.640	5.640	5.144	165,500
2021-11-12	5.600	5.640	5.560	5.640	5.144	12,600
2021-11-11	5.700	5.830	5.600	5.690	5.190	127,000
2021-11-10	5.870	5.970	5.870	5.970	5.445	5,500
2021-11-09	5.830	6.050	5.830	6.050	5.518	9,000
2021-11-08	5.970	5.970	5.970	5.970	5.445	0
2021-11-05	5.870	5.990	5.850	5.990	5.464	13,000
2021-11-04	6.060	6.060	5.940	5.940	5.418	24,000
2021-11-03	6.010	6.010	5.810	5.990	5.464	8,500
2021-11-02	5.830	6.070	5.810	5.930	5.409	13,500
2021-11-01	5.820	5.900	5.790	5.860	5.345	21,500
2021-10-29	5.670	6.300	5.670	5.890	5.372	213,400
2021-10-28	5.600	5.660	5.450	5.660	5.163	9,200
2021-10-27	5.680	5.720	5.680	5.710	5.208	22,000
2021-10-26	5.650	5.700	5.630	5.700	5.199	18,215
2021-10-25	5.680	5.680	5.680	5.680	5.181	0
2021-10-22	5.580	5.680	5.580	5.680	5.181	21,000
2021-10-21	5.690	5.690	5.680	5.680	5.181	4,500
2021-10-20	5.600	5.670	5.600	5.670	5.172	1,500
2021-10-19	5.650	5.650	5.650	5.650	5.154	0
2021-10-18	5.650	5.650	5.650	5.650	5.154	500

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.