Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	45.820	46.280	45.200	46.200	45.309	8,663,323
2022-07-29	46.750	46.900	45.780	45.810	44.926	10,009,730
2022-07-28	46.840	47.560	46.700	46.750	45.848	9,997,518
2022-07-27	47.200	47.330	46.410	46.740	45.838	8,586,181
2022-07-26	47.200	47.900	47.180	47.360	46.446	7,147,703
2022-07-25	47.400	47.520	46.870	47.160	46.250	5,611,200
2022-07-22	47.590	48.120	46.900	47.300	46.388	9,390,399
2022-07-21	48.210	48.250	47.680	47.830	46.907	9,912,942
2022-07-20	48.690	49.430	48.350	48.500	47.564	12,272,260
2022-07-19	48.590	48.990	47.910	48.270	47.339	11,405,830
2022-07-18	48.400	49.110	47.890	48.700	47.761	13,700,680
2022-07-15	49.490	50.050	48.610	48.650	47.712	12,064,980
2022-07-14	50.500	50.680	49.500	49.610	48.653	11,024,470
2022-07-13	50.230	50.900	49.700	50.200	49.232	10,205,650
2022-07-12	51.370	51.620	49.920	50.060	49.094	10,881,950
2022-07-11	52.100	52.200	50.660	51.360	50.369	9,874,042
2022-07-08	53.170	53.200	52.140	52.380	51.370	7,499,560
2022-07-07	52.910	53.350	52.000	52.660	51.644	10,478,510
2022-07-06	53.950	54.690	52.690	53.100	52.076	11,567,210
2022-07-05	55.390	55.430	53.310	54.090	53.047	15,226,900
2022-07-04	54.280	55.550	53.960	55.040	53.978	13,692,810
2022-07-01	54.100	54.510	53.230	54.280	53.233	12,041,250
2022-06-30	53.010	55.330	52.900	54.020	52.978	20,652,609
2022-06-29	53.300	54.360	52.810	53.210	52.184	17,107,900
2022-06-28	52.900	53.740	52.200	53.650	52.615	19,869,000
2022-06-27	49.610	53.850	49.610	52.920	51.899	36,711,008
2022-06-24	47.110	49.390	47.080	49.210	48.261	22,173,811
2022-06-23	46.770	47.240	46.550	47.110	46.201	7,686,794
2022-06-22	47.450	47.450	46.560	46.610	45.711	10,412,100
2022-06-21	48.070	48.550	47.010	47.470	46.554	12,731,610
2022-06-20	48.760	48.900	47.830	48.260	47.329	11,689,170
2022-06-17	47.410	48.200	47.220	48.190	47.260	11,691,780
2022-06-16	47.700	48.410	47.380	47.700	46.780	13,830,980
2022-06-15	46.800	48.750	46.800	47.750	46.829	23,597,051
2022-06-14	45.990	46.660	45.190	46.210	45.319	11,549,980
2022-06-13	46.390	47.720	46.010	46.280	45.387	13,752,410
2022-06-10	44.780	46.850	44.680	46.720	45.819	17,622,930
2022-06-09	46.210	46.350	44.750	44.950	44.083	10,285,460
2022-06-08	45.970	46.670	45.700	46.160	45.270	11,305,040
2022-06-07	45.500	46.670	45.280	45.950	45.064	13,736,540
2022-06-06	45.650	45.850	44.900	45.740	44.858	11,458,850
2022-06-02	45.000	45.450	44.690	45.210	44.338	7,226,497
2022-06-01	45.500	45.570	44.810	45.150	44.279	9,767,426
2022-05-31	44.140	45.770	43.710	45.380	44.505	18,130,779
2022-05-30	44.250	44.830	43.990	44.240	43.387	9,874,107
2022-05-27	44.060	44.580	43.520	43.670	42.828	8,243,014
2022-05-26	43.700	44.200	43.080	44.010	43.161	8,949,305
2022-05-25	43.440	43.980	43.010	43.800	42.955	8,033,821
2022-05-24	44.550	45.050	43.250	43.300	42.465	11,392,250
2022-05-23	44.790	44.790	44.120	44.470	43.612	8,404,320
2022-05-20	43.400	44.680	43.370	44.510	43.651	14,653,900
2022-05-19	43.030	43.410	42.920	43.280	42.445	7,731,718
2022-05-18	43.850	43.850	43.210	43.620	42.779	7,497,437
2022-05-17	43.910	44.010	43.050	43.880	43.034	7,348,236
2022-05-16	44.210	44.880	43.700	44.020	43.171	8,936,257
2022-05-13	44.490	44.950	43.630	43.960	43.112	8,232,876
2022-05-12	44.040	45.100	43.960	44.370	43.514	9,644,410
2022-05-11	43.950	45.170	43.740	44.370	43.514	14,693,320
2022-05-10	42.860	44.100	42.850	43.920	43.073	9,596,187
2022-05-09	43.450	44.140	43.250	43.850	43.004	8,225,750

← NewerPage 18 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.