Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	41.250	42.280	40.800	42.170	41.427	6,665,149
2023-04-26	41.150	41.350	40.830	41.050	40.326	4,608,924
2023-04-25	40.850	41.330	40.540	41.310	40.582	5,956,085
2023-04-24	41.550	41.600	40.710	40.850	40.130	6,555,313
2023-04-21	42.250	42.470	41.600	41.620	40.886	6,235,096
2023-04-20	42.820	42.940	42.150	42.180	41.436	5,467,807
2023-04-19	43.370	43.460	42.690	42.810	42.055	5,131,614
2023-04-18	43.040	43.500	42.880	43.300	42.537	7,319,035
2023-04-17	42.200	43.130	42.110	43.030	42.271	7,687,800
2023-04-14	41.960	42.180	41.880	42.090	41.348	4,091,103
2023-04-13	42.610	42.700	41.880	41.920	41.181	8,093,824
2023-04-12	43.260	43.490	42.610	42.690	41.937	8,012,678
2023-04-11	43.370	43.640	43.160	43.260	42.497	6,383,224
2023-04-10	43.000	43.860	42.750	43.380	42.615	7,349,779
2023-04-07	42.610	43.200	42.610	43.050	42.291	4,222,563
2023-04-06	42.770	43.020	42.630	42.860	42.104	4,592,020
2023-04-04	43.050	43.400	42.870	43.030	42.271	6,673,439
2023-04-03	43.000	43.330	42.800	43.050	42.291	6,963,466
2023-03-31	43.290	43.580	42.940	43.100	42.340	5,829,867
2023-03-30	42.810	43.180	42.300	43.140	42.380	6,409,384
2023-03-29	43.160	43.350	42.550	42.890	42.134	4,885,541
2023-03-28	42.920	43.430	42.880	43.220	42.458	4,622,940
2023-03-27	43.550	43.800	42.960	43.180	42.419	6,387,554
2023-03-24	43.620	44.390	43.550	43.670	42.900	8,519,739
2023-03-23	43.150	43.500	43.120	43.440	42.674	4,832,808
2023-03-22	43.250	43.650	43.120	43.290	42.527	5,413,935
2023-03-21	42.960	43.470	42.930	43.350	42.586	5,370,399
2023-03-20	42.800	43.150	42.580	42.930	42.173	5,830,420
2023-03-17	42.800	43.400	42.780	42.930	42.173	6,188,418
2023-03-16	42.830	43.010	42.200	42.620	41.869	5,736,212
2023-03-15	43.250	43.400	42.910	42.980	42.222	5,103,569
2023-03-14	44.480	44.490	42.700	42.940	42.183	12,593,790
2023-03-13	44.010	44.640	43.980	44.480	43.696	4,906,555
2023-03-10	44.430	44.730	44.150	44.190	43.411	5,386,024
2023-03-09	45.230	45.400	44.400	44.570	43.784	7,782,955
2023-03-08	45.380	45.780	45.050	45.230	44.433	5,226,324
2023-03-07	46.600	46.600	45.480	45.510	44.708	8,460,364
2023-03-06	46.370	47.180	46.140	46.600	45.779	10,937,960
2023-03-03	46.310	46.770	45.800	46.360	45.543	5,585,741
2023-03-02	46.210	46.770	46.200	46.350	45.533	6,584,123
2023-03-01	45.820	46.500	45.450	46.500	45.680	9,852,831
2023-02-28	45.740	46.070	45.340	46.010	45.199	6,445,224
2023-02-27	45.870	46.200	45.290	45.550	44.747	6,224,158
2023-02-24	46.660	46.920	45.850	46.040	45.228	9,121,153
2023-02-23	47.210	47.800	46.690	46.900	46.073	11,871,720
2023-02-22	46.280	47.980	46.250	47.410	46.574	21,885,439
2023-02-21	45.960	46.910	45.850	46.190	45.376	13,425,980
2023-02-20	44.960	46.200	44.960	46.050	45.238	12,638,430
2023-02-17	44.060	46.460	44.060	44.860	44.069	15,180,500
2023-02-16	44.870	45.580	44.100	44.370	43.588	8,254,144
2023-02-15	45.370	45.460	44.810	44.970	44.177	5,019,448
2023-02-14	45.430	45.720	45.100	45.340	44.541	5,853,398
2023-02-13	44.000	45.490	43.910	45.430	44.629	11,484,980
2023-02-10	44.330	44.500	44.010	44.300	43.519	5,262,693
2023-02-09	43.950	44.400	43.930	44.300	43.519	4,668,931
2023-02-08	44.500	44.710	43.900	43.930	43.156	4,348,660
2023-02-07	44.300	44.600	44.050	44.530	43.745	4,614,300
2023-02-06	44.480	44.480	44.010	44.270	43.490	6,199,266
2023-02-03	45.340	45.410	44.600	44.800	44.010	6,834,344
2023-02-02	44.950	45.710	44.610	45.630	44.826	9,894,758

← NewerPage 15 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.