Yihai Kerry Arawana Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	30.740	31.160	30.700	30.980	30.597	3,624,297
2025-01-16	31.140	31.660	30.710	30.930	30.547	5,212,172
2025-01-15	31.090	31.320	30.910	31.020	30.636	5,222,397
2025-01-14	30.480	31.170	30.360	31.100	30.715	6,642,605
2025-01-13	29.880	30.550	29.620	30.490	30.113	5,117,233
2025-01-10	30.490	30.620	29.990	30.000	29.629	4,571,734
2025-01-09	30.660	30.990	30.390	30.410	30.034	4,403,025
2025-01-08	31.080	31.170	30.060	30.760	30.380	5,712,651
2025-01-07	30.750	31.110	30.650	31.070	30.686	4,094,000
2025-01-06	31.110	31.250	30.480	30.750	30.370	5,517,090
2025-01-03	31.630	31.860	31.070	31.230	30.844	6,578,846
2025-01-02	32.600	32.910	31.410	31.700	31.308	8,196,612
2024-12-31	33.350	33.550	32.600	32.610	32.207	6,694,542
2024-12-30	33.590	33.680	33.220	33.280	32.868	3,586,650
2024-12-27	33.510	33.880	33.320	33.600	33.184	5,551,810
2024-12-26	33.740	34.040	33.400	33.500	33.086	4,744,657
2024-12-25	34.200	34.350	33.760	33.850	33.431	4,037,770
2024-12-24	33.810	34.400	33.800	34.200	33.777	5,120,918
2024-12-23	34.440	34.640	33.740	33.810	33.392	5,757,328
2024-12-20	34.330	34.730	34.210	34.430	34.004	4,296,396
2024-12-19	34.260	34.350	33.910	34.240	33.817	5,511,528
2024-12-18	34.580	35.110	34.430	34.500	34.073	5,290,527
2024-12-17	34.410	34.800	34.130	34.550	34.123	6,688,325
2024-12-16	34.910	35.000	34.420	34.520	34.093	7,103,677
2024-12-13	36.030	36.180	34.800	34.910	34.478	14,850,250
2024-12-12	35.730	36.510	35.380	36.380	35.930	13,408,670
2024-12-11	34.800	36.050	34.750	35.650	35.209	11,661,610
2024-12-10	36.380	36.750	34.930	35.000	34.567	19,957,830
2024-12-09	34.880	35.040	34.210	34.450	34.024	6,766,528
2024-12-06	34.600	35.050	34.250	34.860	34.429	8,030,005
2024-12-05	34.710	34.790	34.290	34.600	34.172	6,974,178
2024-12-04	34.860	35.660	34.450	34.670	34.241	11,458,570
2024-12-03	34.920	35.040	34.510	34.780	34.350	7,910,822
2024-12-02	34.100	35.300	33.990	35.000	34.567	11,328,350
2024-11-29	33.620	34.630	33.600	34.200	33.777	9,966,129
2024-11-28	33.560	33.930	33.430	33.540	33.125	5,253,553
2024-11-27	33.300	33.740	32.850	33.720	33.303	5,963,000
2024-11-26	33.100	33.700	32.930	33.190	32.779	5,259,619
2024-11-25	33.350	33.550	32.760	33.100	32.691	7,309,099
2024-11-22	34.340	34.500	33.110	33.110	32.700	8,895,449
2024-11-21	34.760	34.830	34.270	34.480	34.054	6,274,810
2024-11-20	34.540	35.130	34.320	34.840	34.409	8,000,909
2024-11-19	34.430	34.680	33.690	34.630	34.202	8,028,160
2024-11-18	34.850	35.170	34.030	34.260	33.836	9,927,380
2024-11-15	35.590	35.760	34.500	34.550	34.123	9,632,994
2024-11-14	36.400	36.450	35.290	35.390	34.952	9,563,985
2024-11-13	36.250	36.880	35.910	36.430	35.979	10,733,290
2024-11-12	36.940	37.760	36.290	36.560	36.108	16,881,961
2024-11-11	36.800	36.950	35.800	36.940	36.483	21,462,439
2024-11-08	38.520	38.990	37.110	37.290	36.829	31,490,410
2024-11-07	34.360	37.780	34.350	37.780	37.313	39,906,289
2024-11-06	34.200	34.760	33.750	34.320	33.896	16,481,500
2024-11-05	33.500	34.560	32.910	34.220	33.797	17,986,211
2024-11-04	32.450	33.240	32.250	33.090	32.681	9,192,530
2024-11-01	32.230	32.840	32.170	32.180	31.782	11,409,000
2024-10-31	32.700	32.850	32.050	32.510	32.108	18,681,680
2024-10-30	33.400	33.800	33.010	33.230	32.819	9,676,298
2024-10-29	34.340	34.440	33.550	33.600	33.184	12,232,800
2024-10-28	33.610	34.350	33.370	34.340	33.915	14,670,260
2024-10-25	33.080	33.950	33.000	33.610	33.194	11,637,710

← NewerPage 8 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.