Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28.370	28.450	28.190	28.240	27.992	8,204,327
2026-04-17	28.430	28.480	28.250	28.360	28.111	6,860,778
2026-04-16	28.230	28.590	28.190	28.570	28.319	8,893,719
2026-04-15	28.460	28.490	28.210	28.250	28.001	7,026,068
2026-04-14	28.380	28.480	28.130	28.410	28.160	7,399,081
2026-04-13	28.350	28.480	28.170	28.270	28.021	8,122,837
2026-04-10	28.220	28.520	28.150	28.400	28.150	8,209,419
2026-04-09	28.400	28.530	28.090	28.110	27.863	7,883,970
2026-04-08	28.130	28.680	28.120	28.650	28.398	10,960,010
2026-04-07	27.740	28.240	27.570	28.080	27.833	7,539,420
2026-04-03	28.510	28.600	27.650	27.730	27.486	12,102,020
2026-04-02	28.660	28.820	28.410	28.530	28.279	9,799,445
2026-04-01	29.070	29.120	28.660	28.850	28.596	9,822,802
2026-03-31	29.010	29.350	28.660	28.670	28.418	12,052,230
2026-03-30	28.390	29.350	28.320	29.060	28.804	15,576,590
2026-03-27	28.270	28.870	28.210	28.690	28.438	12,363,180
2026-03-26	28.870	28.910	28.370	28.470	28.220	10,267,010
2026-03-25	28.560	28.830	28.200	28.810	28.557	13,197,100
2026-03-24	28.800	28.900	28.070	28.560	28.309	14,995,400
2026-03-23	29.460	29.530	28.330	28.530	28.279	22,617,141
2026-03-20	30.310	30.570	29.800	29.810	29.548	14,190,170
2026-03-19	30.570	31.090	30.100	30.240	29.974	15,345,310
2026-03-18	30.950	31.180	30.330	30.570	30.301	16,601,939
2026-03-17	31.350	31.680	31.070	31.110	30.836	16,845,920
2026-03-16	32.030	32.040	31.330	31.470	31.193	24,023,051
2026-03-13	30.590	32.300	30.580	31.600	31.322	43,181,930
2026-03-12	30.780	30.940	30.330	30.560	30.291	20,710,359
2026-03-11	30.480	30.720	30.170	30.630	30.361	22,139,020
2026-03-10	31.500	31.740	30.420	30.660	30.390	40,408,129
2026-03-09	30.030	33.610	30.000	31.870	31.590	67,692,727
2026-03-06	28.500	29.310	28.400	29.220	28.963	12,235,630
2026-03-05	29.280	29.400	28.480	28.700	28.448	21,548,600
2026-03-04	29.200	29.700	29.100	29.340	29.082	16,687,500
2026-03-03	29.100	29.600	29.090	29.130	28.874	15,775,800
2026-03-02	29.100	29.460	28.970	29.020	28.765	12,456,980
2026-02-27	29.670	29.920	29.320	29.410	29.151	10,974,300
2026-02-26	29.490	29.590	29.310	29.350	29.092	7,475,900
2026-02-25	29.410	29.680	29.320	29.460	29.201	7,271,730
2026-02-24	29.470	29.590	29.170	29.310	29.052	9,437,098
2026-02-13	29.680	29.800	29.300	29.360	29.102	11,074,500
2026-02-12	29.990	30.040	29.620	29.650	29.389	8,885,638
2026-02-11	29.980	30.130	29.780	29.990	29.726	8,070,150
2026-02-10	30.180	30.270	29.900	29.920	29.657	6,643,303
2026-02-09	30.160	30.300	29.980	30.150	29.885	10,304,720
2026-02-06	29.900	30.230	29.850	29.850	29.587	10,380,610
2026-02-05	29.570	30.240	29.500	30.070	29.805	16,043,620
2026-02-04	29.200	29.650	29.050	29.600	29.340	12,783,220
2026-02-03	28.950	29.390	28.900	29.230	28.973	12,801,100
2026-02-02	29.830	29.970	28.930	28.990	28.735	23,093,580
2026-01-30	30.350	30.750	29.930	30.100	29.835	21,042,891
2026-01-29	29.510	30.660	29.490	30.610	30.341	25,107,211
2026-01-28	29.600	29.920	29.500	29.580	29.320	11,335,680
2026-01-27	30.110	30.110	29.570	29.600	29.340	12,862,330
2026-01-26	29.850	30.350	29.810	30.220	29.954	18,382,240
2026-01-23	29.700	29.880	29.650	29.820	29.558	10,388,690
2026-01-22	29.600	29.890	29.560	29.600	29.340	9,024,496
2026-01-21	29.800	29.950	29.510	29.580	29.320	9,740,660
2026-01-20	29.510	30.080	29.480	29.860	29.597	11,667,390
2026-01-19	29.430	29.680	29.370	29.550	29.290	7,932,422
2026-01-16	29.810	29.920	29.350	29.430	29.171	11,236,370

← NewerPage 3 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.