Yihai Kerry Arawana Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 33.080 | 33.950 | 33.000 | 33.610 | 33.194 | 11,637,710 |
| 2024-10-24 | 33.620 | 33.840 | 32.900 | 33.100 | 32.691 | 9,245,787 |
| 2024-10-23 | 33.520 | 34.080 | 33.300 | 33.620 | 33.204 | 14,787,920 |
| 2024-10-22 | 33.100 | 33.840 | 33.050 | 33.510 | 33.096 | 11,977,310 |
| 2024-10-21 | 33.540 | 34.020 | 32.880 | 33.310 | 32.898 | 17,901,830 |
| 2024-10-18 | 32.080 | 34.500 | 31.830 | 33.540 | 33.125 | 20,996,279 |
| 2024-10-17 | 32.400 | 32.920 | 32.110 | 32.140 | 31.742 | 9,881,116 |
| 2024-10-16 | 32.290 | 33.100 | 32.050 | 32.280 | 31.881 | 12,335,980 |
| 2024-10-15 | 33.970 | 34.050 | 32.780 | 32.800 | 32.394 | 13,462,220 |
| 2024-10-14 | 33.770 | 34.200 | 32.920 | 33.940 | 33.520 | 16,045,750 |
| 2024-10-11 | 35.180 | 35.490 | 33.510 | 33.890 | 33.471 | 17,410,100 |
| 2024-10-10 | 36.460 | 37.360 | 34.560 | 35.510 | 35.071 | 22,150,721 |
| 2024-10-09 | 38.900 | 39.230 | 35.200 | 36.360 | 35.910 | 50,471,008 |
| 2024-10-08 | 42.590 | 42.590 | 37.890 | 41.470 | 40.957 | 66,538,297 |
| 2024-09-30 | 31.940 | 35.850 | 31.000 | 35.490 | 35.051 | 47,937,129 |
| 2024-09-27 | 28.270 | 30.680 | 28.240 | 30.000 | 29.629 | 28,633,330 |
| 2024-09-26 | 26.100 | 27.930 | 26.000 | 27.890 | 27.545 | 16,137,370 |
| 2024-09-25 | 26.250 | 26.790 | 26.100 | 26.170 | 25.846 | 12,898,390 |
| 2024-09-24 | 24.980 | 26.190 | 24.790 | 26.160 | 25.836 | 13,709,520 |
| 2024-09-23 | 25.390 | 25.440 | 24.780 | 24.830 | 24.523 | 9,622,322 |
| 2024-09-20 | 25.810 | 25.830 | 25.210 | 25.570 | 25.254 | 9,495,327 |
| 2024-09-19 | 24.960 | 26.000 | 24.900 | 25.810 | 25.491 | 7,902,295 |
| 2024-09-18 | 25.200 | 25.280 | 24.580 | 24.860 | 24.553 | 4,501,104 |
| 2024-09-13 | 25.420 | 25.530 | 25.180 | 25.200 | 24.888 | 2,516,915 |
| 2024-09-12 | 25.360 | 25.680 | 25.350 | 25.420 | 25.106 | 3,812,446 |
| 2024-09-11 | 25.360 | 25.520 | 25.170 | 25.350 | 25.036 | 3,131,200 |
| 2024-09-10 | 25.420 | 25.640 | 25.080 | 25.410 | 25.096 | 3,951,300 |
| 2024-09-09 | 25.360 | 25.580 | 25.210 | 25.400 | 25.086 | 3,491,000 |
| 2024-09-06 | 25.710 | 25.850 | 25.500 | 25.530 | 25.214 | 2,765,001 |
| 2024-09-05 | 25.570 | 25.880 | 25.390 | 25.700 | 25.382 | 3,843,401 |
| 2024-09-04 | 25.600 | 26.140 | 25.350 | 25.390 | 25.076 | 5,548,901 |
| 2024-09-03 | 25.550 | 25.990 | 25.340 | 25.670 | 25.353 | 4,270,438 |
| 2024-09-02 | 25.680 | 25.920 | 25.510 | 25.510 | 25.194 | 6,186,958 |
| 2024-08-30 | 25.360 | 26.250 | 25.060 | 25.870 | 25.550 | 7,971,213 |
| 2024-08-29 | 24.990 | 25.460 | 24.880 | 25.380 | 25.066 | 4,371,203 |
| 2024-08-28 | 25.060 | 25.190 | 24.820 | 25.110 | 24.799 | 3,407,348 |
| 2024-08-27 | 25.300 | 25.430 | 24.950 | 25.060 | 24.750 | 3,354,706 |
| 2024-08-26 | 25.420 | 25.450 | 25.130 | 25.400 | 25.086 | 2,990,211 |
| 2024-08-23 | 24.980 | 25.320 | 24.960 | 25.180 | 24.869 | 3,265,231 |
| 2024-08-22 | 25.250 | 25.360 | 24.760 | 25.070 | 24.760 | 4,199,412 |
| 2024-08-21 | 25.460 | 25.510 | 25.180 | 25.190 | 24.878 | 3,660,024 |
| 2024-08-20 | 25.820 | 25.900 | 25.430 | 25.510 | 25.194 | 3,717,112 |
| 2024-08-19 | 25.850 | 26.150 | 25.760 | 25.820 | 25.501 | 4,091,417 |
| 2024-08-16 | 26.200 | 26.320 | 25.900 | 25.930 | 25.609 | 3,880,400 |
| 2024-08-15 | 25.830 | 26.600 | 25.760 | 26.310 | 25.985 | 7,585,866 |
| 2024-08-14 | 26.650 | 26.660 | 25.750 | 25.830 | 25.511 | 9,285,506 |
| 2024-08-13 | 27.010 | 27.100 | 26.600 | 26.940 | 26.607 | 4,340,447 |
| 2024-08-12 | 27.130 | 27.330 | 26.880 | 27.010 | 26.676 | 4,237,400 |
| 2024-08-09 | 27.440 | 27.520 | 27.100 | 27.130 | 26.794 | 4,200,796 |
| 2024-08-08 | 26.870 | 27.550 | 26.730 | 27.420 | 27.081 | 6,795,047 |
| 2024-08-07 | 26.900 | 26.970 | 26.670 | 26.880 | 26.548 | 3,832,600 |
| 2024-08-06 | 26.880 | 27.080 | 26.660 | 26.900 | 26.567 | 3,982,376 |
| 2024-08-05 | 27.000 | 27.260 | 26.660 | 26.660 | 26.330 | 5,780,408 |
| 2024-08-02 | 26.790 | 27.250 | 26.750 | 26.990 | 26.656 | 5,161,433 |
| 2024-08-01 | 27.380 | 27.430 | 26.870 | 26.880 | 26.548 | 5,380,612 |
| 2024-07-31 | 26.300 | 27.400 | 26.220 | 27.370 | 27.031 | 7,318,539 |
| 2024-07-30 | 26.090 | 26.310 | 25.820 | 26.290 | 25.965 | 3,905,800 |
| 2024-07-29 | 26.450 | 26.450 | 26.150 | 26.150 | 25.827 | 3,821,924 |
| 2024-07-26 | 26.590 | 26.770 | 26.280 | 26.370 | 26.044 | 4,589,620 |
| 2024-07-25 | 26.150 | 26.760 | 26.120 | 26.550 | 26.222 | 5,123,757 |
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.