Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.460	26.300	25.420	25.710	25.710	10,467,662
2026-10-16	25.190	26.050	25.180	25.600	25.600	13,287,085
2026-10-15	25.350	25.640	24.870	25.150	25.150	10,485,638
2026-10-14	25.210	25.770	25.060	25.640	25.640	11,010,386
2026-10-13	25.400	25.790	25.110	25.190	25.190	10,700,793
2026-10-12	25.370	26.290	25.310	25.560	25.560	19,527,172
2026-10-09	23.900	25.370	23.870	25.290	25.290	21,335,412
2026-10-08	23.960	24.200	23.810	23.900	23.900	8,405,909
2026-09-30	23.990	24.200	23.940	24.100	24.100	7,648,917
2026-09-29	24.100	24.240	23.900	23.970	23.970	7,179,121
2026-09-28	24.550	24.690	24.150	24.180	24.180	7,713,531
2026-09-24	24.860	24.900	24.530	24.550	24.550	7,477,796
2026-09-23	25.010	25.120	24.820	24.860	24.860	6,991,477
2026-09-22	25.150	25.250	24.840	25.120	25.120	10,066,723
2026-09-21	24.910	25.190	24.710	25.150	25.150	12,010,658
2026-09-18	24.730	25.110	24.650	25.000	25.000	9,618,100
2026-09-17	24.800	25.030	24.580	24.890	24.890	11,008,580
2026-09-16	25.000	25.200	24.780	24.910	24.910	8,307,431
2026-09-15	25.710	25.720	25.110	25.150	25.150	9,928,803
2026-09-14	26.000	26.230	25.650	25.720	25.720	11,507,603
2026-09-11	26.640	26.890	26.170	26.380	26.380	11,890,417
2026-09-10	27.480	27.600	26.690	26.720	26.720	13,299,315
2026-09-09	27.460	27.960	27.300	27.560	27.560	15,627,823
2026-09-08	27.400	28.130	27.220	27.790	27.790	23,356,826
2026-09-07	26.760	27.450	26.510	27.400	27.400	18,896,557
2026-09-04	26.000	26.990	25.820	26.710	26.710	13,995,485
2026-09-03	26.210	26.350	25.990	26.010	26.010	8,936,851
2026-09-02	27.240	27.320	26.190	26.190	26.190	17,460,469
2026-09-01	26.740	27.960	26.480	27.280	27.280	27,977,100
2026-08-31	26.990	27.260	26.470	26.540	26.540	20,338,822
2026-08-28	26.250	26.590	25.980	26.470	26.470	12,488,716
2026-08-27	25.870	26.390	25.850	26.240	26.240	13,497,098
2026-08-26	25.200	25.940	25.200	25.760	25.760	13,308,286
2026-08-25	24.700	25.440	24.700	25.400	25.400	11,179,430
2026-08-24	24.880	25.120	24.590	24.780	24.780	10,081,566
2026-08-21	25.400	25.460	24.950	25.010	25.010	11,146,659
2026-08-20	25.000	25.600	24.900	25.510	25.510	12,528,647
2026-08-19	25.620	26.130	25.290	25.460	25.460	18,506,768
2026-08-18	24.860	26.050	24.850	25.630	25.630	21,317,229
2026-08-17	24.890	25.200	24.820	24.960	24.960	10,871,079
2026-08-14	25.210	25.280	24.810	24.900	24.900	10,137,633
2026-08-13	25.510	25.560	25.180	25.280	25.280	13,135,988
2026-08-12	26.200	26.270	25.710	25.940	25.940	10,876,280
2026-08-11	26.320	26.580	26.260	26.280	26.280	7,229,000
2026-08-10	26.010	26.620	26.000	26.440	26.440	10,674,619
2026-08-07	26.090	26.100	25.660	26.020	26.020	9,435,404
2026-08-06	26.180	26.400	25.850	26.090	26.090	8,128,379
2026-08-05	26.410	26.500	26.090	26.180	26.180	8,628,232
2026-08-04	26.580	26.690	26.280	26.410	26.410	8,963,315
2026-08-03	26.900	27.080	26.550	26.660	26.660	11,186,513
2026-07-31	26.300	26.970	26.250	26.970	26.970	11,865,207
2026-07-30	26.200	26.930	26.110	26.870	26.870	13,853,073
2026-07-29	25.940	26.400	25.940	26.270	26.270	9,340,163
2026-07-28	25.780	26.140	25.630	25.980	25.980	7,902,067
2026-07-27	25.610	26.060	25.500	25.860	25.860	7,680,301
2026-07-24	26.010	26.200	25.610	25.610	25.610	7,676,926
2026-07-23	26.150	26.260	25.840	26.070	26.070	7,932,001
2026-07-22	25.780	26.260	25.470	26.160	26.160	12,834,096
2026-07-21	25.940	26.630	25.770	25.800	25.800	18,736,606
2026-07-20	25.280	26.250	25.200	26.130	26.130	17,680,271

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2300 CNY
2025-04-29	0.1110 CNY
2024-05-08	0.1110 CNY
2023-06-21	0.0770 CNY
2022-08-05	0.0770 CNY
2021-04-30	0.1110 CNY

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