Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	30.250	30.360	29.110	29.320	28.858	6,397,918
2024-01-19	30.030	30.580	29.900	30.330	29.852	6,639,563
2024-01-18	30.420	30.520	29.440	30.230	29.753	10,281,250
2024-01-17	31.100	31.170	30.450	30.460	29.980	5,643,055
2024-01-16	31.000	31.350	30.720	31.220	30.728	5,445,252
2024-01-15	31.500	31.670	31.120	31.140	30.649	4,284,641
2024-01-12	31.580	31.980	31.510	31.800	31.299	3,876,803
2024-01-11	31.430	32.000	31.430	31.820	31.318	5,189,581
2024-01-10	30.710	31.640	30.660	31.590	31.092	7,050,961
2024-01-09	31.160	31.190	30.250	30.980	30.491	7,073,785
2024-01-08	31.580	31.890	31.030	31.090	30.600	5,748,317
2024-01-05	32.150	32.300	31.630	31.740	31.239	4,696,732
2024-01-04	32.730	32.830	32.050	32.250	31.741	4,925,350
2024-01-03	32.730	33.050	32.640	32.830	32.312	3,634,586
2024-01-02	33.300	33.330	32.810	32.830	32.312	4,831,800
2023-12-29	33.400	33.560	33.190	33.380	32.854	5,141,652
2023-12-28	32.590	33.490	32.360	33.440	32.913	7,353,038
2023-12-27	32.370	32.630	32.150	32.380	31.869	4,330,009
2023-12-26	32.520	32.580	32.180	32.380	31.869	2,928,729
2023-12-25	32.250	32.540	32.240	32.490	31.978	2,897,905
2023-12-22	32.480	32.680	32.060	32.340	31.830	4,468,261
2023-12-21	32.000	32.550	31.940	32.460	31.948	3,820,400
2023-12-20	32.510	32.640	32.060	32.080	31.574	3,704,950
2023-12-19	32.310	32.640	32.260	32.510	31.997	3,549,551
2023-12-18	32.320	32.590	32.120	32.400	31.889	2,987,897
2023-12-15	32.500	32.980	32.390	32.420	31.909	4,261,916
2023-12-14	32.980	33.040	32.510	32.520	32.007	3,780,802
2023-12-13	33.370	33.420	32.680	32.710	32.194	5,107,546
2023-12-12	33.600	33.740	33.350	33.480	32.952	3,187,300
2023-12-11	33.200	33.780	32.410	33.690	33.159	6,109,800
2023-12-08	33.200	33.650	33.200	33.470	32.942	4,630,535
2023-12-07	33.510	33.540	33.150	33.300	32.775	4,775,800
2023-12-06	33.100	33.840	33.100	33.440	32.913	5,176,471
2023-12-05	33.500	33.750	33.170	33.180	32.657	5,943,784
2023-12-04	33.900	33.910	33.220	33.510	32.982	7,234,800
2023-12-01	34.810	34.830	33.500	33.760	33.228	11,106,080
2023-11-30	34.650	34.980	34.300	34.910	34.359	6,125,113
2023-11-29	34.900	34.950	34.450	34.560	34.015	3,547,055
2023-11-28	34.480	34.890	34.350	34.840	34.291	4,385,395
2023-11-27	35.190	35.220	34.320	34.540	33.995	7,859,864
2023-11-24	35.090	35.360	34.850	35.180	34.625	5,133,469
2023-11-23	35.070	35.240	34.730	35.090	34.537	4,067,910
2023-11-22	35.030	35.440	35.020	35.130	34.576	5,364,500
2023-11-21	35.100	35.450	35.010	35.210	34.655	6,557,777
2023-11-20	34.530	35.030	34.430	35.010	34.458	4,089,036
2023-11-17	34.570	34.680	34.300	34.500	33.956	3,480,500
2023-11-16	35.100	35.270	34.610	34.650	34.104	4,037,925
2023-11-15	34.900	35.350	34.850	35.240	34.684	7,922,396
2023-11-14	34.500	34.820	34.480	34.690	34.143	3,535,228
2023-11-13	34.800	34.940	34.400	34.550	34.005	4,327,669
2023-11-10	34.780	34.830	34.500	34.710	34.163	4,981,794
2023-11-09	34.900	35.150	34.800	34.830	34.281	3,945,384
2023-11-08	35.100	35.250	34.740	34.990	34.438	4,736,575
2023-11-07	34.960	35.180	34.710	35.090	34.537	5,318,475
2023-11-06	34.990	35.170	34.810	35.000	34.448	6,359,167
2023-11-03	34.580	35.030	34.510	34.850	34.300	6,671,154
2023-11-02	35.000	35.260	34.600	34.650	34.104	5,997,953
2023-11-01	35.000	35.130	34.830	34.970	34.419	6,777,588
2023-10-31	34.410	35.070	34.350	35.000	34.448	9,429,448
2023-10-30	34.150	34.820	34.110	34.550	34.005	9,551,426

← NewerPage 12 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.