Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	29.700	30.120	29.560	29.750	29.281	3,845,900
2024-04-24	30.290	30.300	29.610	29.810	29.340	5,009,550
2024-04-23	30.500	30.740	29.980	30.040	29.566	5,231,791
2024-04-22	29.940	30.760	29.880	30.540	30.058	6,397,983
2024-04-19	30.050	30.170	29.800	29.920	29.448	4,332,960
2024-04-18	30.090	30.690	29.830	30.250	29.773	5,414,695
2024-04-17	29.440	30.280	29.440	30.260	29.783	6,339,500
2024-04-16	29.750	29.980	29.300	29.380	28.917	6,020,871
2024-04-15	29.520	30.350	29.380	29.960	29.488	7,009,738
2024-04-12	30.210	30.510	29.520	29.540	29.074	6,787,100
2024-04-11	30.350	31.310	30.320	30.400	29.921	5,195,460
2024-04-10	30.900	30.990	30.510	30.660	30.177	4,931,420
2024-04-09	30.920	31.130	30.620	30.960	30.472	5,005,964
2024-04-08	30.910	31.180	30.500	31.010	30.521	6,232,405
2024-04-03	30.820	31.090	30.610	31.060	30.570	4,702,826
2024-04-02	31.000	31.110	30.820	30.860	30.373	3,755,650
2024-04-01	30.260	31.300	30.250	31.130	30.639	6,393,223
2024-03-29	30.140	30.360	29.960	30.170	29.694	3,594,776
2024-03-28	30.160	30.480	29.760	30.180	29.704	5,877,700
2024-03-27	30.400	30.600	30.120	30.130	29.655	4,935,375
2024-03-26	30.610	30.920	30.250	30.530	30.049	5,803,546
2024-03-25	31.160	31.160	30.440	30.520	30.039	6,082,600
2024-03-22	32.160	32.170	31.110	31.170	30.678	7,261,608
2024-03-21	32.100	32.370	31.680	32.060	31.554	6,540,259
2024-03-20	31.910	32.100	31.740	32.020	31.515	4,001,855
2024-03-19	31.900	32.100	31.810	31.860	31.358	4,154,086
2024-03-18	32.000	32.190	31.740	32.110	31.604	5,364,868
2024-03-15	31.510	31.910	31.430	31.890	31.387	5,475,933
2024-03-14	32.090	32.310	31.650	31.680	31.180	5,108,646
2024-03-13	32.500	32.560	32.010	32.220	31.712	6,743,401
2024-03-12	31.910	32.740	31.840	32.600	32.086	9,580,638
2024-03-11	31.280	31.950	31.280	31.930	31.426	6,676,540
2024-03-08	31.410	31.640	31.020	31.200	30.708	4,671,700
2024-03-07	31.720	31.980	31.420	31.450	30.954	6,002,137
2024-03-06	32.200	32.480	31.780	31.810	31.308	6,476,971
2024-03-05	31.380	32.470	31.330	32.380	31.869	10,475,110
2024-03-04	31.990	32.030	31.420	31.650	31.151	6,885,650
2024-03-01	32.290	32.330	31.960	32.130	31.623	5,835,617
2024-02-29	31.550	32.340	31.520	32.340	31.830	7,864,157
2024-02-28	31.930	32.640	31.800	31.800	31.299	10,164,200
2024-02-27	31.590	31.980	31.510	31.950	31.446	5,871,126
2024-02-26	31.800	32.050	31.620	31.710	31.210	5,593,187
2024-02-23	32.080	32.080	31.680	31.950	31.446	6,551,741
2024-02-22	32.110	32.250	31.740	32.180	31.673	7,640,466
2024-02-21	31.700	32.680	31.530	32.330	31.820	7,599,021
2024-02-20	31.780	31.920	31.550	31.790	31.289	4,803,087
2024-02-19	32.120	32.120	31.550	31.810	31.308	9,444,662
2024-02-08	31.550	32.000	31.270	31.980	31.476	10,005,340
2024-02-07	31.230	31.650	30.920	31.500	31.003	11,506,390
2024-02-06	29.190	31.370	28.990	31.350	30.856	12,921,330
2024-02-05	29.310	30.180	27.900	29.600	29.133	11,719,480
2024-02-02	29.810	30.350	28.400	29.300	28.838	7,864,783
2024-02-01	29.500	30.300	29.300	29.800	29.330	5,864,955
2024-01-31	30.000	30.150	29.260	29.570	29.104	6,525,033
2024-01-30	30.300	30.660	30.050	30.060	29.586	3,909,241
2024-01-29	30.830	31.280	30.470	30.480	29.999	5,221,300
2024-01-26	30.570	30.960	30.450	30.750	30.265	5,131,927
2024-01-25	30.200	30.720	29.920	30.720	30.236	6,719,448
2024-01-24	29.600	30.250	29.130	30.160	29.684	7,248,642
2024-01-23	29.320	29.590	28.790	29.370	28.907	6,330,608

← NewerPage 11 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.