Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	41.090	41.470	41.000	41.100	40.452	6,036,039
2023-07-26	40.700	41.110	40.580	41.100	40.452	6,767,591
2023-07-25	40.200	40.730	40.160	40.720	40.078	8,736,823
2023-07-24	40.050	40.210	39.690	39.800	39.172	5,568,512
2023-07-21	40.010	40.630	39.960	40.350	39.714	6,041,376
2023-07-20	40.340	40.420	39.960	39.990	39.359	3,854,860
2023-07-19	40.000	40.190	39.960	40.130	39.497	2,812,400
2023-07-18	40.070	40.270	39.990	40.140	39.507	3,817,061
2023-07-17	40.310	40.400	39.960	40.060	39.428	4,795,970
2023-07-14	40.840	40.890	40.420	40.540	39.901	4,716,986
2023-07-13	40.490	40.840	40.430	40.760	40.117	5,439,644
2023-07-12	40.800	40.860	40.210	40.300	39.664	3,805,000
2023-07-11	40.290	40.840	40.230	40.730	40.088	6,422,837
2023-07-10	40.050	40.400	40.020	40.250	39.615	4,370,771
2023-07-07	40.010	40.380	39.880	40.020	39.389	3,889,925
2023-07-06	40.770	40.970	40.150	40.230	39.596	5,480,631
2023-07-05	41.100	41.100	40.580	40.710	40.068	3,706,134
2023-07-04	41.220	41.220	40.780	41.100	40.452	4,246,099
2023-07-03	40.100	41.260	40.100	41.220	40.570	8,301,473
2023-06-30	39.860	40.290	39.850	39.990	39.359	3,548,782
2023-06-29	39.710	40.090	39.600	39.810	39.182	3,527,262
2023-06-28	39.800	39.910	39.440	39.840	39.212	3,237,446
2023-06-27	39.870	39.890	39.410	39.860	39.231	4,025,629
2023-06-26	40.010	40.040	39.330	39.580	38.956	5,253,166
2023-06-21	40.600	40.780	40.230	40.230	39.596	4,111,032
2023-06-20	41.220	41.220	40.680	40.790	40.071	3,700,416
2023-06-19	41.250	41.500	40.910	40.940	40.218	4,766,000
2023-06-16	41.200	41.460	41.020	41.340	40.611	5,439,501
2023-06-15	40.900	41.200	40.600	41.200	40.474	6,555,324
2023-06-14	40.390	41.150	40.310	40.800	40.081	5,669,370
2023-06-13	40.590	40.710	40.180	40.390	39.678	4,469,504
2023-06-12	40.330	41.100	40.240	40.710	39.992	4,444,927
2023-06-09	40.690	40.850	40.340	40.450	39.737	4,449,629
2023-06-08	40.170	40.870	40.100	40.650	39.933	4,658,094
2023-06-07	40.040	40.560	40.040	40.190	39.482	3,988,379
2023-06-06	40.620	40.820	39.830	39.970	39.265	5,912,245
2023-06-05	40.740	40.990	40.500	40.620	39.904	3,766,926
2023-06-02	40.500	40.880	40.320	40.870	40.150	4,811,210
2023-06-01	40.030	40.690	40.030	40.460	39.747	4,390,417
2023-05-31	40.120	40.380	39.900	40.200	39.491	3,948,425
2023-05-30	40.120	40.500	39.470	40.500	39.786	4,997,662
2023-05-29	40.340	40.380	39.900	40.050	39.344	4,378,886
2023-05-26	40.260	40.490	39.980	40.390	39.678	2,955,609
2023-05-25	40.570	40.590	39.910	40.250	39.540	6,506,713
2023-05-24	41.500	41.500	40.660	40.700	39.983	5,773,912
2023-05-23	42.180	42.330	41.380	41.480	40.749	4,472,515
2023-05-22	41.610	42.060	40.940	42.000	41.260	6,078,344
2023-05-19	41.260	41.640	41.080	41.380	40.651	3,820,411
2023-05-18	41.710	41.950	41.010	41.160	40.434	5,626,081
2023-05-17	42.670	42.880	41.640	41.840	41.102	4,580,273
2023-05-16	42.580	42.580	42.070	42.250	41.505	3,464,836
2023-05-15	41.850	42.560	41.380	42.530	41.780	5,460,481
2023-05-12	42.600	43.070	42.160	42.160	41.417	4,575,249
2023-05-11	43.000	43.020	42.540	42.610	41.859	3,929,635
2023-05-10	42.910	43.060	42.550	42.750	41.996	4,768,523
2023-05-09	43.170	43.670	42.810	42.900	42.144	7,758,286
2023-05-08	42.870	43.210	42.600	43.170	42.409	6,532,855
2023-05-05	43.200	43.750	42.910	42.990	42.232	7,285,584
2023-05-04	43.300	44.200	43.010	43.460	42.694	12,997,300
2023-04-28	41.980	43.440	41.980	43.440	42.674	12,592,120

← NewerPage 14 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.