Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	30.170	30.300	30.090	30.260	29.994	6,134,010
2025-07-18	30.090	30.260	30.030	30.160	29.895	6,259,603
2025-07-17	29.920	30.160	29.870	30.090	29.825	5,826,872
2025-07-16	29.830	29.990	29.770	29.860	29.597	4,113,270
2025-07-15	30.060	30.110	29.660	29.820	29.558	6,576,590
2025-07-14	29.950	30.200	29.880	30.070	29.805	6,185,053
2025-07-11	29.680	30.120	29.660	29.940	29.677	8,717,592
2025-07-10	29.460	29.780	29.410	29.720	29.459	5,494,216
2025-07-09	29.640	29.820	29.480	29.520	29.260	6,862,099
2025-07-08	29.360	29.670	29.350	29.640	29.379	5,994,954
2025-07-07	29.390	29.430	29.290	29.360	29.102	2,654,800
2025-07-04	29.470	29.560	29.350	29.420	29.161	4,133,200
2025-07-03	29.440	29.530	29.380	29.490	29.231	4,594,702
2025-07-02	29.420	29.430	29.270	29.420	29.161	4,362,838
2025-07-01	29.530	29.530	29.310	29.420	29.161	4,423,849
2025-06-30	29.370	29.550	29.360	29.530	29.270	4,451,900
2025-06-27	29.420	29.500	29.250	29.310	29.052	4,419,714
2025-06-26	29.570	29.720	29.330	29.330	29.072	5,179,319
2025-06-25	29.440	29.570	29.180	29.570	29.310	5,825,498
2025-06-24	29.010	29.330	28.900	29.310	29.052	5,016,030
2025-06-23	28.700	29.020	28.570	28.970	28.715	4,236,394
2025-06-20	28.950	29.240	28.700	28.700	28.448	6,146,515
2025-06-19	29.410	29.470	29.050	29.100	28.844	4,686,858
2025-06-18	29.560	29.630	29.380	29.440	29.181	3,256,351
2025-06-17	29.500	29.730	29.470	29.580	29.320	4,264,368
2025-06-16	29.570	29.600	29.220	29.470	29.211	8,059,703
2025-06-13	30.050	30.250	29.550	29.800	29.538	12,205,780
2025-06-12	30.020	30.140	29.850	30.100	29.835	4,837,683
2025-06-11	30.030	30.270	29.990	30.100	29.835	4,983,402
2025-06-10	30.400	30.400	29.840	30.000	29.736	6,628,500
2025-06-09	30.190	30.430	30.080	30.370	30.103	4,448,474
2025-06-06	30.210	30.320	30.150	30.180	29.915	3,556,492
2025-06-05	30.560	30.600	30.150	30.200	29.934	6,039,340
2025-06-04	30.650	30.690	30.460	30.540	30.271	4,264,826
2025-06-03	30.050	30.660	29.570	30.650	30.380	7,413,375
2025-05-30	30.510	30.700	30.310	30.310	30.043	4,678,043
2025-05-29	30.470	30.630	30.120	30.610	30.341	5,280,153
2025-05-28	30.440	30.580	30.210	30.480	30.212	4,135,062
2025-05-27	30.480	30.750	30.410	30.470	30.202	4,708,100
2025-05-26	30.550	30.690	30.320	30.410	30.142	4,593,188
2025-05-23	30.880	31.050	30.560	30.570	30.301	5,215,937
2025-05-22	31.240	31.240	30.840	30.880	30.608	4,594,457
2025-05-21	31.390	31.490	31.180	31.240	30.965	4,171,599
2025-05-20	31.080	31.590	31.080	31.320	31.044	5,773,637
2025-05-19	31.170	31.180	30.890	31.140	30.866	3,478,568
2025-05-16	31.300	31.430	30.940	31.110	30.836	5,216,000
2025-05-15	31.550	31.630	31.310	31.380	31.104	3,832,100
2025-05-14	31.200	31.710	31.040	31.600	31.322	7,748,033
2025-05-13	31.530	31.590	31.200	31.200	30.926	6,030,740
2025-05-12	31.560	31.580	31.220	31.350	31.074	6,676,061
2025-05-09	31.760	31.820	31.400	31.420	31.144	4,803,110
2025-05-08	31.820	31.930	31.640	31.700	31.421	6,158,190
2025-05-07	32.110	32.200	31.740	31.930	31.649	7,282,682
2025-05-06	31.910	32.170	31.640	31.790	31.510	7,709,739
2025-04-30	31.310	32.600	31.300	31.790	31.510	11,625,450
2025-04-29	30.820	31.130	30.660	31.040	30.767	4,309,181
2025-04-28	31.200	31.290	30.720	30.810	30.429	4,672,928
2025-04-25	31.390	31.650	31.180	31.220	30.834	4,043,710
2025-04-24	31.160	31.460	31.100	31.340	30.952	4,264,200
2025-04-23	31.680	31.740	31.210	31.210	30.824	6,269,768

← NewerPage 6 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.