Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	38.280	39.600	38.250	39.600	38.902	8,707,193
2022-10-31	38.000	38.820	37.620	38.250	37.576	11,091,470
2022-10-28	40.800	40.920	39.810	39.920	39.216	6,917,350
2022-10-27	41.210	41.380	40.890	40.960	40.238	4,759,998
2022-10-26	40.880	41.650	40.800	41.210	40.484	5,172,418
2022-10-25	40.960	41.380	40.250	40.910	40.189	5,501,075
2022-10-24	42.220	42.460	41.050	41.080	40.356	7,244,961
2022-10-21	42.590	42.970	42.210	42.430	41.682	3,473,086
2022-10-20	42.330	43.300	42.280	42.710	41.957	4,386,585
2022-10-19	43.880	43.880	42.590	42.650	41.898	5,634,287
2022-10-18	44.300	44.360	43.700	43.940	43.165	4,380,025
2022-10-17	44.270	44.840	43.910	44.150	43.372	7,450,882
2022-10-14	43.570	44.370	43.320	44.160	43.382	8,849,605
2022-10-13	42.000	43.770	41.940	43.320	42.556	8,048,732
2022-10-12	42.000	42.390	40.700	42.370	41.623	7,954,061
2022-10-11	42.440	42.910	41.660	42.100	41.358	4,337,441
2022-10-10	43.000	43.350	42.340	42.400	41.653	6,929,976
2022-09-30	42.910	43.600	42.900	43.190	42.429	6,151,517
2022-09-29	42.900	43.770	42.840	43.050	42.291	8,539,838
2022-09-28	42.500	43.200	42.440	42.590	41.839	7,449,915
2022-09-27	41.500	43.000	41.400	42.890	42.134	7,966,978
2022-09-26	41.280	42.350	41.200	41.600	40.867	5,966,293
2022-09-23	41.490	41.880	40.930	41.550	40.818	6,006,043
2022-09-22	41.790	42.360	41.580	41.590	40.857	4,928,115
2022-09-21	42.700	42.800	41.650	42.140	41.397	6,465,758
2022-09-20	43.200	43.660	42.840	42.900	42.144	5,389,227
2022-09-19	42.690	43.160	42.080	43.040	42.281	5,093,246
2022-09-16	44.100	44.300	42.760	42.760	42.006	11,258,370
2022-09-15	44.740	45.000	44.180	44.480	43.696	6,720,905
2022-09-14	44.160	44.720	43.880	44.690	43.902	5,181,773
2022-09-13	44.580	45.140	44.440	44.790	44.000	7,267,763
2022-09-09	43.940	44.550	43.700	44.540	43.755	6,567,608
2022-09-08	44.320	44.490	43.680	43.810	43.038	6,318,850
2022-09-07	44.450	44.450	44.050	44.190	43.411	4,949,806
2022-09-06	44.350	44.680	44.170	44.650	43.863	5,243,230
2022-09-05	44.790	44.890	44.020	44.260	43.480	7,191,272
2022-09-02	45.410	45.630	44.550	44.960	44.167	7,264,003
2022-09-01	45.190	46.100	45.010	45.450	44.649	8,288,275
2022-08-31	44.860	46.030	44.640	45.680	44.875	10,388,210
2022-08-30	44.820	45.210	44.200	45.170	44.374	7,499,992
2022-08-29	44.710	45.130	44.510	44.790	44.000	7,341,781
2022-08-26	45.310	46.300	45.220	45.500	44.698	8,010,762
2022-08-25	44.660	45.350	44.660	45.100	44.305	6,094,262
2022-08-24	45.530	45.800	44.570	44.580	43.794	7,614,807
2022-08-23	45.880	46.110	45.400	45.480	44.678	7,061,526
2022-08-22	45.710	46.300	45.550	46.000	45.189	6,329,695
2022-08-19	45.990	46.410	45.850	45.890	45.081	5,558,828
2022-08-18	46.400	46.460	45.900	46.090	45.278	5,894,186
2022-08-17	46.570	46.920	46.100	46.650	45.828	5,766,634
2022-08-16	46.480	47.150	46.440	46.710	45.887	8,796,001
2022-08-15	46.820	47.030	46.160	46.430	45.612	7,796,476
2022-08-12	46.810	47.100	46.480	47.090	46.260	6,874,700
2022-08-11	46.300	47.130	46.060	47.100	46.270	10,356,340
2022-08-10	46.660	46.750	45.830	46.060	45.248	8,691,548
2022-08-09	47.030	47.250	46.560	46.900	46.073	8,555,933
2022-08-08	47.650	47.970	46.780	46.950	46.122	13,882,620
2022-08-05	48.480	48.960	47.510	48.150	47.301	25,637,311
2022-08-04	45.400	45.600	44.970	45.510	44.632	6,257,417
2022-08-03	45.230	45.940	45.050	45.120	44.250	7,666,136
2022-08-02	45.750	46.000	44.500	45.050	44.181	12,283,780

← NewerPage 17 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.