Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	31.500	31.890	31.490	31.680	31.288	4,293,854
2025-04-21	31.750	31.780	31.510	31.600	31.209	4,385,000
2025-04-18	32.000	32.100	31.560	31.780	31.387	4,499,800
2025-04-17	31.890	32.300	31.680	32.050	31.654	5,645,616
2025-04-16	31.970	32.300	31.370	32.130	31.733	8,772,799
2025-04-15	32.200	32.490	31.950	32.100	31.703	9,137,182
2025-04-14	32.250	32.940	32.110	32.400	31.999	11,737,390
2025-04-11	32.600	32.680	31.940	32.170	31.772	11,127,180
2025-04-10	32.190	33.050	32.000	32.880	32.473	18,442,900
2025-04-09	32.270	32.840	31.650	32.580	32.177	22,355,400
2025-04-08	30.550	32.470	30.300	32.330	31.930	24,756,500
2025-04-07	31.050	31.550	29.250	30.000	29.629	20,544,449
2025-04-03	31.820	32.250	31.730	32.150	31.752	5,675,902
2025-04-02	32.200	32.500	31.770	31.830	31.436	5,176,001
2025-04-01	31.580	32.450	31.360	32.290	31.891	9,474,828
2025-03-31	31.700	32.040	31.340	31.460	31.071	6,108,964
2025-03-28	32.160	32.260	31.840	31.840	31.446	4,808,408
2025-03-27	31.850	32.140	31.790	32.050	31.654	4,395,865
2025-03-26	32.050	32.080	31.760	31.920	31.525	4,079,581
2025-03-25	31.910	32.090	31.750	32.090	31.693	5,311,287
2025-03-24	31.640	32.400	31.600	31.920	31.525	8,828,826
2025-03-21	31.830	32.190	31.530	31.560	31.170	7,389,371
2025-03-20	32.260	32.300	31.900	31.950	31.555	5,745,228
2025-03-19	32.510	32.620	32.120	32.250	31.851	5,604,522
2025-03-18	32.730	32.930	32.550	32.610	32.207	6,405,308
2025-03-17	32.920	33.180	32.590	32.730	32.325	7,405,348
2025-03-14	31.760	32.700	31.700	32.670	32.266	12,359,950
2025-03-13	31.880	31.880	31.530	31.700	31.308	5,229,340
2025-03-12	32.270	32.450	31.850	31.870	31.476	6,219,987
2025-03-11	31.680	32.250	31.580	32.250	31.851	6,500,890
2025-03-10	32.430	32.540	31.820	31.930	31.535	7,110,731
2025-03-07	32.400	32.400	31.760	31.820	31.426	7,347,953
2025-03-06	32.020	32.540	31.930	32.410	32.009	7,443,383
2025-03-05	32.250	32.290	31.720	31.950	31.555	5,432,499
2025-03-04	32.250	32.370	31.890	32.080	31.683	5,817,521
2025-03-03	31.810	32.390	31.780	31.910	31.515	5,738,701
2025-02-28	32.720	32.920	31.870	31.980	31.584	7,434,995
2025-02-27	32.510	32.880	32.370	32.720	32.315	7,205,485
2025-02-26	32.450	32.740	31.900	32.620	32.217	9,615,900
2025-02-25	32.870	33.010	32.380	32.460	32.059	9,122,000
2025-02-24	32.260	33.600	32.220	33.140	32.730	16,588,811
2025-02-21	31.730	33.140	31.600	32.160	31.762	15,034,110
2025-02-20	31.030	31.430	30.890	31.260	30.873	5,691,693
2025-02-19	30.890	31.080	30.610	31.080	30.696	5,671,824
2025-02-18	31.480	31.560	30.680	30.770	30.389	6,340,268
2025-02-17	31.500	31.780	31.260	31.450	31.061	5,991,618
2025-02-14	31.240	31.600	31.150	31.450	31.061	5,747,720
2025-02-13	31.250	31.680	31.200	31.410	31.022	7,491,228
2025-02-12	31.050	31.300	30.850	31.300	30.913	5,679,070
2025-02-11	31.380	31.470	30.820	31.080	30.696	6,072,738
2025-02-10	31.400	31.440	31.010	31.380	30.992	5,663,329
2025-02-07	30.990	31.590	30.860	31.310	30.923	7,180,504
2025-02-06	30.600	31.030	30.370	31.030	30.646	5,369,684
2025-02-05	30.580	30.900	30.430	30.660	30.281	4,416,855
2025-01-27	30.700	31.050	30.560	30.580	30.202	4,428,717
2025-01-24	30.580	30.780	30.460	30.690	30.310	3,846,010
2025-01-23	30.800	31.240	30.600	30.630	30.251	4,860,889
2025-01-22	30.640	30.850	30.260	30.510	30.133	3,437,848
2025-01-21	31.000	31.050	30.480	30.850	30.468	4,087,143
2025-01-20	31.200	31.300	30.830	30.870	30.488	3,909,800

← NewerPage 7 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.