Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	57.500	58.170	57.030	57.030	55.930	7,041,374
2022-01-27	58.900	59.230	57.050	57.180	56.077	9,142,286
2022-01-26	58.600	59.270	58.110	59.100	57.960	7,389,093
2022-01-25	60.710	60.980	58.350	58.420	57.293	12,550,020
2022-01-24	60.790	61.410	60.600	61.040	59.863	5,388,193
2022-01-21	62.000	62.030	60.740	61.290	60.108	8,228,986
2022-01-20	61.630	62.480	61.570	61.980	60.784	7,692,577
2022-01-19	62.470	62.710	61.400	61.910	60.716	11,055,300
2022-01-18	62.390	62.910	62.030	62.850	61.638	8,108,318
2022-01-17	63.570	63.570	61.860	62.510	61.304	14,865,810
2022-01-14	64.810	66.310	63.620	63.850	62.618	16,364,730
2022-01-13	65.650	66.520	65.020	65.150	63.893	15,203,200
2022-01-12	64.600	66.230	64.260	65.790	64.521	14,099,850
2022-01-11	65.000	65.980	63.900	64.250	63.011	11,209,390
2022-01-10	65.490	65.490	63.630	65.340	64.080	12,027,690
2022-01-07	65.000	66.290	64.700	65.510	64.246	16,424,301
2022-01-06	65.920	66.240	64.360	65.260	64.001	21,167,051
2022-01-05	64.100	68.290	64.010	66.460	65.178	37,174,141
2022-01-04	62.900	64.750	62.390	64.500	63.256	17,649,850
2021-12-31	62.600	63.200	62.310	62.930	61.716	7,352,321
2021-12-30	62.110	63.170	62.100	62.900	61.687	7,270,002
2021-12-29	63.610	64.240	62.360	62.480	61.275	11,809,820
2021-12-28	64.300	64.960	63.440	63.800	62.569	12,243,660
2021-12-27	64.000	64.800	62.990	64.660	63.413	16,752,180
2021-12-24	62.250	64.360	61.960	63.560	62.334	19,761,080
2021-12-23	61.540	62.260	61.500	62.150	60.951	7,414,784
2021-12-22	61.800	62.560	61.650	61.800	60.608	7,873,946
2021-12-21	61.220	61.910	61.220	61.910	60.716	9,078,072
2021-12-20	62.200	62.800	61.440	61.480	60.294	9,620,138
2021-12-17	63.150	63.280	62.190	62.190	60.990	8,511,736
2021-12-16	62.770	63.500	62.220	63.380	62.157	10,964,780
2021-12-15	64.300	64.420	62.700	62.820	61.608	14,847,890
2021-12-14	64.000	65.050	63.530	64.350	63.109	13,325,160
2021-12-13	65.000	65.880	64.310	64.500	63.256	17,821,369
2021-12-10	64.000	65.580	63.820	64.260	63.020	23,323,189
2021-12-09	63.630	66.000	63.310	64.750	63.501	30,821,211
2021-12-08	63.350	63.840	62.460	63.620	62.393	17,609,891
2021-12-07	61.550	63.580	61.270	63.260	62.040	24,366,930
2021-12-06	62.160	62.220	61.000	61.190	60.010	11,164,920
2021-12-03	61.150	62.270	60.890	62.140	60.941	12,634,560
2021-12-02	61.300	61.810	60.700	60.890	59.715	10,158,840
2021-12-01	61.700	61.890	60.650	61.200	60.019	10,652,040
2021-11-30	62.040	62.550	61.080	61.520	60.333	11,755,560
2021-11-29	60.500	62.330	60.300	62.040	60.843	11,286,650
2021-11-26	62.000	62.200	61.330	61.470	60.284	9,374,280
2021-11-25	62.270	62.480	61.600	62.300	61.098	10,734,390
2021-11-24	64.650	65.300	62.180	62.210	61.010	23,378,520
2021-11-23	65.180	65.600	64.500	64.790	63.540	11,121,280
2021-11-22	64.460	65.450	64.300	64.980	63.727	12,276,400
2021-11-19	64.430	65.000	64.130	64.630	63.383	9,454,186
2021-11-18	64.720	65.610	64.090	64.540	63.295	9,534,420
2021-11-17	66.090	66.090	64.650	64.970	63.717	13,902,830
2021-11-16	65.530	66.680	64.700	66.100	64.825	20,009,430
2021-11-15	63.600	66.970	63.510	65.850	64.580	29,084,221
2021-11-12	64.370	64.980	63.760	63.830	62.599	14,122,650
2021-11-11	65.200	65.760	63.600	64.350	63.109	19,433,820
2021-11-10	65.620	66.220	64.150	64.920	63.668	16,762,350
2021-11-09	67.320	67.320	65.000	65.620	64.354	18,405,400
2021-11-08	67.210	67.980	65.500	66.200	64.923	22,247,711
2021-11-05	68.000	69.980	67.100	67.130	65.835	31,115,619

← NewerPage 20 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.