Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	29.880	30.090	29.630	29.720	29.459	10,259,050
2026-01-14	29.710	30.320	29.660	29.970	29.706	20,452,391
2026-01-13	29.950	30.210	29.630	29.700	29.439	13,670,900
2026-01-12	29.500	29.990	29.450	29.860	29.597	13,296,610
2026-01-09	29.520	29.630	29.330	29.540	29.280	9,631,038
2026-01-08	29.300	29.590	29.160	29.480	29.221	8,580,881
2026-01-07	29.480	29.570	29.270	29.370	29.112	8,940,197
2026-01-06	29.370	29.480	29.200	29.470	29.211	11,231,610
2026-01-05	28.750	29.400	28.710	29.370	29.112	12,387,740
2025-12-31	29.020	29.050	28.690	28.740	28.487	7,275,008
2025-12-30	28.880	29.080	28.880	29.020	28.765	5,703,027
2025-12-29	29.020	29.180	28.880	28.880	28.626	7,462,904
2025-12-26	29.080	29.240	28.990	29.120	28.864	7,050,662
2025-12-25	28.960	29.080	28.820	29.060	28.804	6,440,574
2025-12-24	28.960	29.020	28.720	28.960	28.705	5,652,165
2025-12-23	29.250	29.270	28.880	28.960	28.705	8,052,900
2025-12-22	29.200	29.400	29.160	29.250	28.993	8,647,242
2025-12-19	28.890	29.390	28.800	29.300	29.042	11,808,930
2025-12-18	28.920	29.080	28.870	28.900	28.646	8,208,331
2025-12-17	28.750	29.060	28.530	29.040	28.785	10,945,240
2025-12-16	28.550	29.000	28.550	28.850	28.596	10,423,630
2025-12-15	28.560	28.900	28.500	28.680	28.428	7,884,131
2025-12-12	28.690	28.760	28.380	28.630	28.378	9,946,890
2025-12-11	29.000	29.050	28.640	28.700	28.448	8,210,845
2025-12-10	28.840	29.190	28.710	29.080	28.824	9,005,238
2025-12-09	28.840	29.160	28.590	28.890	28.636	12,129,100
2025-12-08	29.090	29.150	28.760	28.840	28.586	9,928,590
2025-12-05	28.770	29.170	28.730	29.100	28.844	8,710,123
2025-12-04	29.000	29.080	28.660	28.770	28.517	8,094,160
2025-12-03	29.370	29.500	28.970	29.050	28.794	9,552,498
2025-12-02	29.690	29.780	29.310	29.400	29.141	9,160,341
2025-12-01	29.790	30.030	29.500	29.720	29.459	11,008,280
2025-11-28	29.640	29.790	29.380	29.730	29.468	7,927,808
2025-11-27	29.600	29.880	29.460	29.640	29.379	10,199,110
2025-11-26	30.010	30.160	29.600	29.600	29.340	14,791,980
2025-11-25	29.940	30.260	29.750	29.990	29.726	15,032,470
2025-11-24	30.520	30.750	29.780	30.130	29.865	25,878,340
2025-11-21	31.300	31.590	30.880	30.880	30.608	12,892,850
2025-11-20	32.010	32.350	31.730	31.810	31.530	13,712,900
2025-11-19	32.710	32.900	32.380	32.740	32.452	9,984,586
2025-11-18	32.810	33.090	32.610	32.730	32.442	9,542,808
2025-11-17	33.100	33.250	32.570	32.910	32.620	11,871,840
2025-11-14	33.350	33.780	33.060	33.080	32.789	13,205,660
2025-11-13	33.530	33.780	33.100	33.470	33.176	17,460,840
2025-11-12	33.650	33.950	33.460	33.690	33.394	20,833,980
2025-11-11	32.870	33.880	32.580	33.640	33.344	30,243,641
2025-11-10	31.480	33.090	31.300	32.860	32.571	23,045,949
2025-11-07	31.340	31.690	31.240	31.480	31.203	7,199,942
2025-11-06	31.260	31.620	31.250	31.420	31.144	7,018,186
2025-11-05	31.260	31.520	31.160	31.340	31.064	7,314,268
2025-11-04	31.960	31.980	31.300	31.440	31.163	9,940,173
2025-11-03	32.140	32.150	31.700	31.960	31.679	11,936,000
2025-10-31	31.980	32.420	31.690	32.140	31.857	18,312,160
2025-10-30	31.300	31.690	31.220	31.320	31.044	10,526,170
2025-10-29	30.950	31.370	30.790	31.350	31.074	9,189,497
2025-10-28	31.060	31.080	30.810	30.950	30.678	6,059,795
2025-10-27	30.660	31.180	30.640	31.060	30.787	10,256,910
2025-10-24	30.500	30.860	30.440	30.540	30.271	6,746,615
2025-10-23	30.500	30.510	30.150	30.490	30.222	6,294,400
2025-10-22	30.700	30.810	30.510	30.520	30.252	6,109,004

← NewerPage 4 of 5 · 242 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.