Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	44.620	44.940	44.250	44.940	44.148	8,510,800
2023-01-31	45.530	45.750	44.560	44.710	43.922	8,191,937
2023-01-30	46.100	46.250	45.250	45.320	44.521	8,752,733
2023-01-20	45.810	45.900	45.150	45.390	44.590	7,267,637
2023-01-19	45.500	45.790	45.050	45.600	44.796	5,760,151
2023-01-18	46.310	46.640	45.650	45.700	44.894	5,656,742
2023-01-17	46.380	46.840	45.770	46.070	45.258	8,448,152
2023-01-16	45.990	47.180	45.900	46.370	45.553	15,845,530
2023-01-13	43.910	45.660	43.890	45.660	44.855	13,412,490
2023-01-12	44.440	44.600	43.650	43.890	43.116	4,678,192
2023-01-11	44.910	45.120	44.330	44.450	43.666	5,977,705
2023-01-10	44.770	45.160	44.360	44.890	44.099	7,538,047
2023-01-09	44.030	45.250	43.700	44.770	43.981	9,655,594
2023-01-06	43.980	44.380	43.610	43.880	43.106	7,026,663
2023-01-05	43.020	43.980	43.010	43.830	43.057	8,610,465
2023-01-04	43.040	43.460	42.680	42.890	42.134	6,154,253
2023-01-03	43.300	43.500	42.450	43.060	42.301	7,737,740
2022-12-30	43.520	43.850	43.110	43.560	42.792	5,067,633
2022-12-29	43.390	43.870	42.910	43.400	42.635	6,300,078
2022-12-28	44.870	44.870	43.610	43.680	42.910	9,879,174
2022-12-27	43.620	44.840	43.440	44.810	44.020	8,297,705
2022-12-26	43.930	44.250	43.150	43.280	42.517	5,663,334
2022-12-23	43.880	44.690	43.290	43.850	43.077	6,020,689
2022-12-22	43.910	45.000	43.560	44.270	43.490	9,143,808
2022-12-21	43.240	44.060	42.990	43.470	42.704	5,857,880
2022-12-20	44.000	44.240	42.820	42.950	42.193	6,921,988
2022-12-19	45.200	45.580	44.050	44.150	43.372	6,037,936
2022-12-16	44.320	45.140	44.070	45.000	44.207	7,059,217
2022-12-15	45.830	46.120	44.680	44.770	43.981	11,274,610
2022-12-14	44.200	46.090	43.910	45.820	45.012	17,520,439
2022-12-13	43.930	44.630	43.600	44.230	43.450	8,059,089
2022-12-12	44.250	44.380	43.580	43.770	42.998	7,360,544
2022-12-09	43.990	44.620	43.190	44.480	43.696	10,690,910
2022-12-08	44.080	44.310	43.440	43.780	43.008	6,488,385
2022-12-07	44.310	44.630	43.650	44.190	43.411	10,970,130
2022-12-06	43.630	45.330	43.630	44.300	43.519	15,089,090
2022-12-05	43.410	44.650	43.380	43.890	43.116	13,828,270
2022-12-02	42.550	43.470	42.500	42.860	42.104	8,602,988
2022-12-01	42.000	43.420	41.990	42.700	41.947	14,601,520
2022-11-30	41.110	41.870	41.110	41.250	40.523	5,259,902
2022-11-29	40.580	41.630	40.430	41.540	40.808	6,876,977
2022-11-28	40.000	40.680	39.110	40.640	39.924	6,515,221
2022-11-25	40.470	40.750	40.260	40.480	39.766	4,904,331
2022-11-24	40.990	41.300	40.380	40.400	39.688	6,356,259
2022-11-23	41.390	41.490	40.880	40.950	40.228	4,341,231
2022-11-22	41.750	42.190	41.150	41.190	40.464	4,846,845
2022-11-21	42.200	42.200	41.350	41.740	41.004	5,712,184
2022-11-18	42.780	43.180	42.390	42.450	41.702	5,108,798
2022-11-17	42.600	43.000	42.300	42.690	41.937	5,768,154
2022-11-16	42.690	43.510	42.520	42.800	42.046	6,839,064
2022-11-15	42.010	43.070	42.000	42.700	41.947	8,401,767
2022-11-14	41.460	42.780	41.460	42.330	41.584	11,292,050
2022-11-11	41.450	41.940	41.070	41.330	40.601	9,305,256
2022-11-10	40.280	40.910	40.250	40.590	39.874	4,049,795
2022-11-09	40.530	41.190	40.520	40.660	39.943	5,090,761
2022-11-08	41.000	41.340	40.380	40.680	39.963	4,765,491
2022-11-07	40.500	41.220	40.400	40.980	40.258	6,226,962
2022-11-04	39.420	41.250	39.400	40.850	40.130	11,052,510
2022-11-03	39.830	39.980	39.150	39.400	38.705	5,163,938
2022-11-02	39.100	40.290	39.100	39.850	39.148	7,422,535

← NewerPage 16 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.