Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	43.000	44.100	42.770	43.450	42.612	12,364,060
2022-05-05	45.000	45.600	43.200	44.170	43.318	32,781,012
2022-04-29	46.600	48.200	46.480	48.000	47.074	16,289,370
2022-04-28	47.740	48.250	46.100	46.420	45.525	18,166,381
2022-04-27	48.950	49.870	45.590	48.390	47.457	30,374,529
2022-04-26	48.000	50.400	46.680	49.570	48.614	31,487,119
2022-04-25	48.000	50.500	47.810	48.700	47.761	35,162,262
2022-04-22	47.000	47.660	46.090	47.190	46.280	8,665,022
2022-04-21	49.030	49.410	47.300	47.400	46.486	13,359,870
2022-04-20	49.460	51.200	48.680	49.670	48.712	16,677,680
2022-04-19	49.180	50.480	49.130	49.800	48.839	14,569,940
2022-04-18	48.750	49.640	48.360	48.900	47.957	11,557,480
2022-04-15	47.560	50.130	47.560	49.050	48.104	18,719,721
2022-04-14	46.720	48.680	46.340	48.010	47.084	16,085,800
2022-04-13	46.880	48.230	46.360	46.620	45.721	12,514,630
2022-04-12	47.800	47.830	45.100	47.420	46.505	21,051,580
2022-04-11	46.900	49.300	46.610	48.000	47.074	16,885,539
2022-04-08	48.010	48.220	46.310	46.890	45.985	8,906,725
2022-04-07	48.910	49.100	48.000	48.010	47.084	7,863,976
2022-04-06	49.800	49.800	48.750	49.250	48.300	9,200,790
2022-04-01	49.250	50.680	48.900	50.100	49.134	8,618,482
2022-03-31	50.590	50.680	49.530	49.580	48.624	9,059,512
2022-03-30	49.680	50.980	49.340	50.530	49.555	11,476,180
2022-03-29	50.600	51.480	49.810	50.000	49.035	13,886,610
2022-03-28	49.100	52.790	49.100	50.970	49.987	22,565,840
2022-03-25	49.120	50.250	48.500	48.560	47.623	10,127,120
2022-03-24	49.200	49.520	48.900	49.000	48.055	7,638,149
2022-03-23	49.350	50.600	49.200	49.900	48.937	8,032,612
2022-03-22	49.940	50.450	49.200	49.450	48.496	8,287,302
2022-03-21	49.550	50.780	49.230	50.330	49.359	12,200,230
2022-03-18	49.000	49.800	48.820	49.570	48.614	11,164,320
2022-03-17	48.510	50.290	48.510	49.360	48.408	13,816,820
2022-03-16	47.990	48.420	45.820	48.290	47.358	12,984,920
2022-03-15	48.880	48.880	46.900	47.390	46.476	15,285,470
2022-03-14	50.750	51.030	49.000	49.000	48.055	11,804,690
2022-03-11	49.670	51.240	49.120	51.170	50.183	10,214,590
2022-03-10	51.400	51.410	50.270	50.370	49.398	8,894,623
2022-03-09	50.020	50.750	48.240	50.710	49.732	13,529,890
2022-03-08	51.110	51.500	49.080	49.800	48.839	12,412,300
2022-03-07	52.770	52.770	50.980	51.140	50.153	11,303,540
2022-03-04	52.700	53.530	52.520	53.140	52.115	5,274,655
2022-03-03	53.910	54.270	53.000	53.090	52.066	6,859,143
2022-03-02	54.000	54.200	53.720	53.900	52.860	6,124,488
2022-03-01	53.380	54.480	53.050	54.450	53.400	12,230,210
2022-02-28	52.830	53.440	52.080	53.440	52.409	8,884,271
2022-02-25	52.620	53.500	52.390	52.830	51.811	10,922,690
2022-02-24	53.450	53.910	51.780	52.190	51.183	18,285,449
2022-02-23	54.900	54.900	51.580	54.360	53.311	27,158,949
2022-02-22	57.400	57.440	56.610	56.890	55.793	6,510,063
2022-02-21	57.660	58.090	57.380	57.920	56.803	5,683,312
2022-02-18	57.110	57.660	56.760	57.660	56.548	4,543,055
2022-02-17	57.800	58.130	57.350	57.590	56.479	5,964,357
2022-02-16	57.600	58.230	57.450	57.900	56.783	5,868,804
2022-02-15	56.650	57.690	56.500	57.350	56.244	5,722,688
2022-02-14	57.630	58.000	56.510	56.760	55.665	6,519,352
2022-02-11	58.070	58.580	57.630	57.930	56.813	6,184,120
2022-02-10	58.200	58.220	57.620	58.100	56.979	5,618,873
2022-02-09	57.010	58.570	56.800	58.250	57.126	9,534,213
2022-02-08	57.370	57.400	55.660	57.030	55.930	9,654,705
2022-02-07	58.160	58.480	57.000	57.370	56.263	7,337,911

← NewerPage 19 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.