Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	25.500	25.880	25.050	25.200	25.200	12,303,346
2026-07-16	25.260	25.690	25.150	25.520	25.520	12,855,146
2026-07-15	24.500	25.430	24.420	25.290	25.290	12,590,996
2026-07-14	24.260	24.770	24.230	24.700	24.700	10,800,283
2026-07-13	24.250	24.570	24.100	24.370	24.370	9,633,002
2026-07-10	24.150	24.700	23.770	24.410	24.410	10,858,243
2026-07-09	24.100	24.400	23.950	24.120	24.120	6,950,844
2026-07-08	24.230	24.620	24.150	24.270	24.270	5,961,169
2026-07-07	24.710	24.750	24.220	24.310	24.310	6,852,991
2026-07-06	24.360	24.880	24.210	24.810	24.810	10,048,768
2026-07-03	24.120	24.580	24.050	24.360	24.360	9,989,339
2026-07-02	24.200	24.580	23.940	24.050	24.050	10,316,453
2026-07-01	23.300	24.470	23.290	24.210	24.210	15,503,371
2026-06-30	23.500	23.600	23.110	23.260	23.260	9,524,308
2026-06-29	23.350	24.070	22.550	23.690	23.690	14,939,923
2026-06-26	23.840	23.940	23.280	23.340	23.340	9,118,915
2026-06-25	23.750	24.120	23.490	23.870	23.870	8,787,871
2026-06-24	24.460	24.810	23.870	23.880	23.880	10,008,102
2026-06-23	24.380	25.180	24.370	24.470	24.470	11,034,871
2026-06-22	24.240	24.770	23.620	24.610	24.610	12,670,876
2026-06-18	24.580	24.660	24.310	24.380	24.380	7,850,282
2026-06-17	25.180	25.190	24.660	24.690	24.690	8,766,379
2026-06-16	25.600	25.700	25.110	25.180	25.180	8,058,990
2026-06-15	25.700	25.980	25.470	25.800	25.800	8,710,700
2026-06-12	24.990	26.080	24.880	25.700	25.700	13,299,540
2026-06-11	25.050	25.330	24.850	24.870	24.870	6,307,193
2026-06-10	25.040	25.240	24.880	25.150	25.150	5,954,350
2026-06-09	25.100	25.350	24.830	25.140	25.140	7,514,658
2026-06-08	25.430	25.920	25.000	25.130	25.130	9,728,418
2026-06-05	25.500	26.050	25.500	25.710	25.710	9,221,239
2026-06-04	26.400	26.780	25.510	25.620	25.620	13,920,587
2026-06-03	26.970	26.970	26.350	26.590	26.590	12,363,284
2026-06-02	27.170	27.950	26.900	27.000	27.000	14,447,826
2026-06-01	26.480	27.590	26.210	27.440	27.440	18,364,919
2026-05-29	26.180	27.170	26.000	26.760	26.760	14,901,656
2026-05-28	26.750	26.750	26.090	26.180	26.180	11,898,650
2026-05-27	26.220	27.340	25.930	27.020	27.020	18,077,330
2026-05-26	26.000	27.490	25.900	26.410	26.410	17,204,910
2026-05-25	26.080	26.260	25.910	26.140	25.910	6,713,100
2026-05-22	26.350	26.450	26.030	26.150	25.920	7,949,872
2026-05-21	26.900	27.120	26.260	26.280	26.049	9,863,166
2026-05-20	27.100	27.150	26.860	26.910	26.673	6,839,192
2026-05-19	27.220	27.350	26.880	27.250	27.010	8,485,342
2026-05-18	27.580	27.580	27.050	27.160	26.921	9,941,596
2026-05-15	27.870	27.950	27.520	27.580	27.337	9,748,612
2026-05-14	28.410	28.490	27.830	27.930	27.684	12,277,720
2026-05-13	28.320	28.520	28.150	28.380	28.130	9,502,985
2026-05-12	28.630	28.710	28.180	28.330	28.081	9,589,889
2026-05-11	28.510	28.650	28.200	28.650	28.398	10,192,250
2026-05-08	28.390	28.620	28.280	28.510	28.259	7,805,707
2026-05-07	28.710	28.900	28.340	28.390	28.140	9,797,227
2026-05-06	28.760	28.870	28.560	28.700	28.448	14,206,200
2026-04-30	29.060	29.220	28.420	28.540	28.289	19,551,711
2026-04-29	27.570	28.100	27.470	28.040	27.793	9,787,929
2026-04-28	27.520	27.750	27.420	27.540	27.298	6,080,400
2026-04-27	27.630	27.650	27.190	27.580	27.337	8,564,401
2026-04-24	27.940	27.940	27.610	27.680	27.436	9,212,650
2026-04-23	28.170	28.250	27.820	27.960	27.714	10,067,520
2026-04-22	28.060	28.520	28.050	28.150	27.902	9,952,475
2026-04-21	28.240	28.350	28.070	28.130	27.883	6,919,980

← NewerPage 2 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.