Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.550	30.840	30.510	30.770	30.499	6,185,866
2025-10-20	30.890	30.950	30.400	30.480	30.212	7,139,881
2025-10-17	31.100	31.280	30.710	30.710	30.440	8,706,815
2025-10-16	31.270	31.570	31.040	31.180	30.906	8,514,591
2025-10-15	31.080	31.430	31.020	31.400	31.124	9,743,852
2025-10-14	31.200	31.590	31.080	31.160	30.886	10,656,150
2025-10-13	31.040	31.260	30.890	31.190	30.916	10,889,400
2025-10-10	31.580	31.770	31.340	31.550	31.272	9,912,531
2025-10-09	31.600	31.740	31.170	31.580	31.302	10,486,810
2025-09-30	31.720	31.730	31.450	31.550	31.272	7,423,140
2025-09-29	31.480	31.920	31.090	31.780	31.500	9,630,409
2025-09-26	31.460	31.660	31.200	31.370	31.094	7,844,457
2025-09-25	31.700	31.810	31.450	31.450	31.173	7,994,913
2025-09-24	31.370	31.840	31.330	31.680	31.401	7,226,149
2025-09-23	31.880	31.960	31.180	31.540	31.263	9,155,531
2025-09-22	32.200	32.240	31.710	31.900	31.619	7,040,766
2025-09-19	32.150	32.340	32.030	32.140	31.857	8,073,580
2025-09-18	32.810	32.900	31.960	32.190	31.907	12,815,320
2025-09-17	33.000	33.800	32.740	32.800	32.511	12,552,560
2025-09-16	33.420	33.620	32.640	32.910	32.620	11,871,800
2025-09-15	33.210	33.700	33.080	33.520	33.225	12,379,990
2025-09-12	33.860	33.980	33.050	33.150	32.858	14,898,400
2025-09-11	33.300	33.860	33.170	33.840	33.542	11,036,390
2025-09-10	33.500	33.750	33.290	33.410	33.116	8,521,028
2025-09-09	33.800	34.020	33.410	33.620	33.324	10,928,970
2025-09-08	33.350	34.260	33.350	34.150	33.850	18,773,051
2025-09-05	32.760	33.340	32.380	33.300	33.007	14,856,370
2025-09-04	32.880	33.190	32.320	32.820	32.531	15,895,550
2025-09-03	33.440	33.950	32.670	32.900	32.611	14,163,530
2025-09-02	33.700	34.100	33.150	33.350	33.057	16,775,400
2025-09-01	33.650	34.340	33.420	33.860	33.562	21,932,670
2025-08-29	32.540	34.230	32.480	33.660	33.364	30,719,699
2025-08-28	32.300	32.630	31.760	32.530	32.244	15,144,110
2025-08-27	33.100	33.150	32.300	32.300	32.016	18,396,520
2025-08-26	33.240	33.280	32.910	33.010	32.720	16,628,660
2025-08-25	32.710	33.300	32.650	33.290	32.997	20,658,789
2025-08-22	32.660	32.790	32.350	32.710	32.422	13,995,900
2025-08-21	32.620	32.950	32.460	32.580	32.293	14,991,800
2025-08-20	31.980	32.680	31.880	32.620	32.333	17,183,631
2025-08-19	32.280	32.750	32.110	32.200	31.917	15,795,190
2025-08-18	32.290	32.590	32.020	32.310	32.026	22,232,039
2025-08-15	31.600	31.990	31.220	31.920	31.639	20,433,740
2025-08-14	31.530	33.080	31.450	31.720	31.441	32,097,381
2025-08-13	31.800	32.350	31.360	31.530	31.253	36,975,289
2025-08-12	30.770	30.850	30.570	30.720	30.450	6,244,200
2025-08-11	30.250	30.780	30.180	30.760	30.489	8,966,770
2025-08-08	30.280	30.440	30.190	30.230	29.964	5,787,600
2025-08-07	30.140	30.340	30.110	30.290	30.024	6,755,521
2025-08-06	30.360	30.360	30.010	30.180	29.915	9,382,593
2025-08-05	30.310	30.410	30.170	30.350	30.083	4,600,017
2025-08-04	30.250	30.290	30.030	30.280	30.014	4,944,039
2025-08-01	30.280	30.580	30.210	30.280	30.014	6,360,306
2025-07-31	30.880	30.940	30.140	30.220	29.954	8,503,144
2025-07-30	30.950	31.140	30.700	30.950	30.678	6,348,065
2025-07-29	31.050	31.130	30.650	30.970	30.698	6,427,006
2025-07-28	30.910	31.280	30.800	31.140	30.866	6,909,500
2025-07-25	31.090	31.230	30.790	30.900	30.628	6,712,123
2025-07-24	30.510	31.100	30.420	31.010	30.737	8,707,865
2025-07-23	30.610	30.990	30.450	30.480	30.212	8,344,350
2025-07-22	30.260	30.640	30.080	30.610	30.341	9,745,332

← NewerPage 5 of 21 · 1,215 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.