Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	26.520	26.630	26.110	26.210	25.886	4,326,275
2024-07-23	27.490	27.510	26.410	26.480	26.152	5,478,714
2024-07-22	27.640	27.760	27.230	27.390	27.051	4,994,150
2024-07-19	27.200	27.760	26.910	27.710	27.367	6,644,978
2024-07-18	27.320	27.590	27.150	27.350	27.012	7,277,768
2024-07-17	26.510	27.500	26.310	27.400	27.061	10,040,450
2024-07-16	25.700	26.700	25.620	26.410	26.083	8,101,128
2024-07-15	26.140	26.470	25.710	25.740	25.422	6,126,208
2024-07-12	26.470	26.820	26.150	26.300	25.975	7,836,121
2024-07-11	25.700	26.980	25.500	26.610	26.281	13,133,180
2024-07-10	25.020	26.340	25.000	26.040	25.718	18,048,051
2024-07-09	27.070	27.360	26.710	27.240	26.903	6,247,168
2024-07-08	27.550	27.760	27.210	27.300	26.962	3,370,228
2024-07-05	27.580	27.750	27.450	27.680	27.338	3,484,200
2024-07-04	28.100	28.310	27.500	27.580	27.239	5,000,194
2024-07-03	27.770	28.260	27.660	28.130	27.782	5,148,814
2024-07-02	27.610	28.040	27.440	27.800	27.456	4,882,081
2024-07-01	27.340	27.650	27.000	27.650	27.308	4,676,457
2024-06-28	27.670	27.990	27.300	27.350	27.012	5,608,698
2024-06-27	28.080	28.210	27.660	27.760	27.417	4,145,162
2024-06-26	27.600	28.140	27.500	28.130	27.782	4,365,998
2024-06-25	27.860	28.180	27.570	27.670	27.328	4,172,148
2024-06-24	27.900	28.130	27.500	27.860	27.515	5,786,168
2024-06-21	28.010	28.190	27.790	27.900	27.555	5,348,029
2024-06-20	28.610	28.750	28.110	28.110	27.762	4,345,000
2024-06-19	28.800	28.810	28.540	28.610	28.256	3,357,072
2024-06-18	28.800	28.920	28.650	28.700	28.345	3,684,755
2024-06-17	28.900	28.900	28.580	28.710	28.355	4,542,244
2024-06-14	28.680	29.020	28.300	28.990	28.631	7,119,248
2024-06-13	29.280	29.350	28.600	28.690	28.335	7,458,159
2024-06-12	29.310	29.540	29.230	29.290	28.928	4,010,100
2024-06-11	29.590	29.590	29.110	29.370	29.007	5,131,800
2024-06-07	29.660	29.820	29.390	29.640	29.273	5,049,505
2024-06-06	29.810	29.930	29.380	29.500	29.135	6,012,904
2024-06-05	29.900	30.080	29.760	29.790	29.422	4,414,500
2024-06-04	29.950	30.070	29.700	29.990	29.619	5,325,892
2024-06-03	30.080	30.410	29.780	29.960	29.589	5,400,702
2024-05-31	30.660	30.770	30.080	30.080	29.708	5,529,235
2024-05-30	30.450	30.750	30.350	30.550	30.172	3,266,447
2024-05-29	30.710	30.910	30.500	30.600	30.222	3,476,600
2024-05-28	31.000	31.050	30.660	30.750	30.370	3,654,809
2024-05-27	31.140	31.180	30.660	31.040	30.656	3,919,200
2024-05-24	31.320	31.470	30.970	31.000	30.617	3,871,612
2024-05-23	32.080	32.320	31.330	31.410	31.022	5,636,724
2024-05-22	32.190	32.400	32.050	32.260	31.861	4,369,200
2024-05-21	32.360	32.640	32.050	32.290	31.891	6,362,738
2024-05-20	31.910	32.760	31.860	32.380	31.980	10,011,440
2024-05-17	31.460	32.030	31.410	31.910	31.515	5,926,989
2024-05-16	31.570	31.690	31.330	31.460	31.071	4,100,300
2024-05-15	31.720	31.880	31.390	31.400	31.012	4,388,418
2024-05-14	31.950	32.350	31.780	31.800	31.407	7,487,620
2024-05-13	31.800	31.990	31.580	31.780	31.387	4,874,800
2024-05-10	32.050	32.380	31.740	31.930	31.535	4,286,004
2024-05-09	31.940	32.390	31.910	32.040	31.644	6,508,486
2024-05-08	32.160	32.210	31.720	32.020	31.624	6,286,107
2024-05-07	31.820	32.290	31.650	32.230	31.722	7,404,495
2024-05-06	31.920	32.160	31.630	31.830	31.328	8,190,771
2024-04-30	31.150	31.650	31.080	31.400	30.905	6,585,512
2024-04-29	30.400	31.400	30.210	31.230	30.738	9,041,569
2024-04-26	29.890	30.380	29.640	30.280	29.802	6,210,423

← NewerPage 10 of 21 · 1,212 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.