Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	11.220	11.440	11.140	11.360	9.735	2,546,000
2024-08-06	11.300	11.380	11.080	11.180	9.580	1,506,000
2024-08-05	11.200	11.420	10.960	11.180	9.580	2,453,000
2024-08-02	11.400	11.500	11.160	11.240	9.632	1,700,000
2024-08-01	11.880	11.880	11.240	11.500	9.855	1,800,000
2024-07-31	11.380	11.840	11.380	11.700	10.026	1,812,000
2024-07-30	11.500	11.500	11.140	11.280	9.666	1,462,800
2024-07-29	11.480	11.880	11.480	11.500	9.855	1,440,000
2024-07-26	11.780	11.800	11.480	11.580	9.923	1,126,000
2024-07-25	11.560	11.600	11.380	11.460	9.820	1,622,000
2024-07-24	11.780	11.840	11.460	11.660	9.992	2,251,500
2024-07-23	12.480	12.480	11.780	11.840	10.146	2,068,104
2024-07-22	12.060	12.480	11.860	12.180	10.437	2,601,000
2024-07-19	12.100	12.220	11.920	12.060	10.334	1,522,000
2024-07-18	12.120	12.560	12.100	12.340	10.574	2,552,000
2024-07-17	12.000	12.540	11.980	12.400	10.626	3,522,000
2024-07-16	11.960	12.100	11.720	11.880	10.180	723,000
2024-07-15	12.240	12.240	11.540	11.960	10.249	3,751,000
2024-07-12	12.000	12.460	12.000	12.260	10.506	3,150,000
2024-07-11	11.780	12.080	11.680	12.000	10.283	3,413,000
2024-07-10	12.260	12.260	11.520	11.680	10.009	8,729,000
2024-07-09	12.220	12.280	11.920	12.160	10.420	5,215,000
2024-07-08	12.760	12.760	12.120	12.200	10.454	3,825,000
2024-07-05	12.900	13.060	12.600	12.760	10.934	2,001,083
2024-07-04	13.040	13.260	12.720	12.900	11.054	2,245,750
2024-07-03	12.980	13.280	12.840	13.040	11.174	4,127,000
2024-07-02	12.960	13.460	12.840	12.900	11.054	2,875,670
2024-06-28	13.500	13.540	12.880	13.100	11.226	2,576,834
2024-06-27	13.500	13.500	13.140	13.360	11.448	2,011,000
2024-06-26	13.520	13.760	13.400	13.500	11.568	1,472,000
2024-06-25	13.780	13.840	13.420	13.520	11.586	1,799,420
2024-06-24	13.860	13.960	13.300	13.720	11.757	5,105,000
2024-06-21	14.160	14.260	13.740	13.760	11.791	3,318,000
2024-06-20	15.380	15.380	14.020	14.160	12.134	5,339,000
2024-06-19	14.600	15.320	14.460	15.220	13.042	3,880,000
2024-06-18	14.500	14.540	14.180	14.440	12.374	2,187,749
2024-06-17	14.180	14.500	13.820	14.340	12.288	1,098,000
2024-06-14	14.260	14.440	14.040	14.160	12.134	2,730,500
2024-06-13	14.340	14.600	13.940	14.100	12.083	2,510,300
2024-06-12	14.320	14.420	13.960	14.080	12.065	3,814,000
2024-06-11	14.640	14.740	14.020	14.320	12.271	2,623,925
2024-06-07	14.700	14.980	14.600	14.640	12.545	1,256,750
2024-06-06	15.160	15.260	14.460	14.700	12.597	1,477,000
2024-06-05	15.040	15.220	14.780	14.820	12.700	1,164,000
2024-06-04	15.220	15.300	14.940	15.200	13.025	1,406,000
2024-06-03	14.700	15.300	14.520	15.220	13.042	2,940,724
2024-05-31	14.960	15.180	14.440	14.480	12.408	2,878,400
2024-05-30	15.140	15.300	14.780	14.860	12.734	2,042,000
2024-05-29	15.100	15.420	15.020	15.100	12.939	2,280,150
2024-05-28	15.140	15.560	14.940	15.140	12.974	3,399,150
2024-05-27	15.460	15.600	14.740	15.480	13.265	3,985,720
2024-05-24	16.400	16.400	15.440	15.800	12.841	8,586,040
2024-05-23	16.900	17.060	16.480	16.540	13.442	3,186,000
2024-05-22	17.100	17.500	16.880	17.120	13.913	2,155,000
2024-05-21	18.280	18.300	16.920	17.300	14.060	9,277,969
2024-05-20	18.000	18.820	18.000	18.280	14.856	2,782,000
2024-05-17	17.980	18.300	17.720	18.080	14.694	2,193,200
2024-05-16	18.160	18.160	17.580	17.900	14.547	3,447,969
2024-05-14	18.300	18.540	17.880	17.980	14.612	3,594,000
2024-05-13	17.900	18.300	17.600	18.180	14.775	3,120,700

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.4188 HKD
2026-05-28	0.5968 HKD
2025-09-05	0.3107 HKD
2025-05-26	0.4283 HKD
2024-09-09	0.3088 HKD
2024-05-27	0.8154 HKD
2023-05-22	0.2026 HKD
2022-05-24	0.2701 HKD
2021-05-25	0.3029 HKD
2020-05-26	0.2258 HKD
2019-05-23	0.1738 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.