Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	33.430	34.540	33.300	34.490	33.946	16,203,580
2023-10-26	32.330	32.880	32.140	32.820	32.302	5,572,950
2023-10-25	32.050	32.610	31.800	32.510	31.997	7,179,680
2023-10-24	31.460	31.800	31.060	31.720	31.220	5,264,200
2023-10-23	32.040	32.080	31.110	31.340	30.846	5,969,296
2023-10-20	32.210	32.440	32.040	32.110	31.604	4,506,200
2023-10-19	32.580	32.790	32.270	32.270	31.761	5,239,900
2023-10-18	33.400	33.400	32.780	32.800	32.283	5,583,158
2023-10-17	33.670	33.800	33.440	33.480	32.952	4,061,444
2023-10-16	34.220	34.240	33.600	33.670	33.139	5,072,199
2023-10-13	34.590	34.620	34.060	34.160	33.621	4,843,000
2023-10-12	34.880	35.190	34.640	34.780	34.232	7,119,806
2023-10-11	34.530	34.740	34.280	34.490	33.946	4,323,987
2023-10-10	34.540	34.870	34.270	34.350	33.808	4,477,180
2023-10-09	34.340	34.380	33.740	34.260	33.720	5,481,500
2023-09-28	34.730	34.800	34.280	34.380	33.838	5,124,642
2023-09-27	34.660	34.970	34.530	34.580	34.035	3,664,513
2023-09-26	34.930	35.020	34.560	34.590	34.045	3,329,000
2023-09-25	35.410	35.440	34.880	34.940	34.389	3,531,101
2023-09-22	34.470	35.350	34.320	35.310	34.753	5,319,829
2023-09-21	35.070	35.190	34.560	34.590	34.045	4,427,290
2023-09-20	35.100	35.320	34.930	35.170	34.615	2,981,042
2023-09-19	35.310	35.350	34.900	35.060	34.507	3,538,505
2023-09-18	35.010	35.450	34.820	35.350	34.793	3,801,967
2023-09-15	35.130	35.340	34.900	35.190	34.635	4,554,369
2023-09-14	35.180	35.340	34.900	35.100	34.546	4,190,955
2023-09-13	35.640	35.740	35.250	35.320	34.763	4,268,838
2023-09-12	35.450	35.730	35.370	35.510	34.950	3,298,245
2023-09-11	35.090	35.600	34.830	35.500	34.940	4,247,136
2023-09-08	35.020	35.250	34.980	35.020	34.468	3,073,847
2023-09-07	35.660	35.730	35.100	35.130	34.576	5,471,456
2023-09-06	35.710	35.850	35.570	35.720	35.157	3,361,104
2023-09-05	35.810	35.940	35.630	35.850	35.285	3,916,287
2023-09-04	36.000	36.090	35.650	35.930	35.363	5,116,808
2023-09-01	35.660	36.080	35.600	35.860	35.294	4,335,247
2023-08-31	35.510	35.680	35.280	35.660	35.098	4,277,317
2023-08-30	35.690	35.980	35.550	35.550	34.989	5,934,770
2023-08-29	34.930	35.770	34.930	35.680	35.117	6,033,118
2023-08-28	36.420	36.660	34.900	35.130	34.576	10,278,280
2023-08-25	34.660	35.140	34.520	34.820	34.271	6,033,465
2023-08-24	34.610	34.970	34.470	34.790	34.241	5,748,672
2023-08-23	34.890	35.090	34.430	34.480	33.936	6,043,107
2023-08-22	35.230	35.410	34.400	35.140	34.586	8,529,464
2023-08-21	35.650	35.810	35.230	35.240	34.684	6,266,307
2023-08-18	36.150	36.260	35.640	35.640	35.078	6,828,128
2023-08-17	35.820	36.340	35.740	36.280	35.708	6,936,121
2023-08-16	35.900	36.200	35.540	36.120	35.550	8,904,282
2023-08-15	36.720	36.880	36.000	36.120	35.550	19,449,221
2023-08-14	38.990	38.990	36.600	37.040	36.456	32,601,369
2023-08-11	41.990	42.200	41.200	41.200	40.550	5,583,992
2023-08-10	41.990	42.250	41.770	42.000	41.338	4,372,900
2023-08-09	41.650	42.100	41.610	42.010	41.348	4,639,002
2023-08-08	42.200	42.300	41.350	41.840	41.180	6,019,574
2023-08-07	41.680	42.120	41.610	42.050	41.387	5,830,009
2023-08-04	42.160	42.360	41.750	41.810	41.151	6,601,052
2023-08-03	41.650	42.010	41.500	41.950	41.288	5,623,714
2023-08-02	41.890	42.050	41.500	41.670	41.013	6,273,408
2023-08-01	42.140	42.500	41.920	42.130	41.466	9,702,686
2023-07-31	41.840	42.420	41.810	42.100	41.436	10,848,620
2023-07-28	40.880	41.800	40.850	41.670	41.013	7,787,843

← NewerPage 13 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.