Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	17.160	18.100	17.140	17.920	14.564	6,062,145
2024-05-09	16.860	17.300	16.760	17.240	14.011	2,262,770
2024-05-08	16.940	17.100	16.740	16.820	13.670	1,762,000
2024-05-07	17.300	17.400	16.840	17.020	13.832	4,465,000
2024-05-06	17.500	17.500	16.780	17.200	13.978	4,771,509
2024-05-03	17.300	17.560	17.000	17.500	14.222	1,896,000
2024-05-02	16.240	17.300	16.240	17.300	14.060	2,647,000
2024-04-30	15.980	16.380	15.980	16.240	13.198	3,428,000
2024-04-29	16.180	16.380	15.900	16.000	13.003	3,661,509
2024-04-26	15.400	16.200	15.380	16.180	13.149	5,386,279
2024-04-25	15.340	15.680	15.180	15.440	12.548	4,243,000
2024-04-24	15.300	15.480	14.980	15.320	12.451	2,933,000
2024-04-23	14.700	15.440	14.620	15.200	12.353	3,185,700
2024-04-22	14.160	14.880	14.160	14.540	11.817	3,387,062
2024-04-19	14.320	14.320	13.720	14.180	11.524	5,890,000
2024-04-18	14.760	14.880	14.320	14.440	11.735	5,505,000
2024-04-17	15.000	15.560	14.620	14.860	12.077	4,162,000
2024-04-16	15.400	15.600	14.900	15.060	12.239	5,581,773
2024-04-15	15.340	15.980	15.140	15.560	12.646	6,028,000
2024-04-12	15.720	16.080	15.460	15.640	12.711	7,312,000
2024-04-11	14.700	15.900	14.660	15.840	12.873	6,127,697
2024-04-10	14.840	15.200	14.780	15.060	12.239	3,368,000
2024-04-09	14.680	15.180	14.500	14.840	12.060	3,097,000
2024-04-08	15.320	15.320	14.480	14.680	11.930	3,281,486
2024-04-05	15.240	15.360	14.520	14.900	12.109	1,682,289
2024-04-03	15.220	15.560	14.940	15.220	12.369	4,357,000
2024-04-02	14.900	15.500	14.540	15.500	12.597	9,914,635
2024-03-28	14.560	15.040	14.380	14.820	12.044	7,573,100
2024-03-27	13.740	14.680	13.740	14.500	11.784	16,496,332
2024-03-26	13.140	13.420	12.960	13.300	10.809	4,090,250
2024-03-25	13.400	13.400	12.860	13.000	10.565	5,455,000
2024-03-22	13.740	13.840	12.920	13.260	10.776	5,956,000
2024-03-21	13.240	13.960	13.240	13.900	11.296	6,040,170
2024-03-20	13.300	13.560	13.120	13.240	10.760	2,443,000
2024-03-19	13.560	13.680	13.140	13.300	10.809	3,689,500
2024-03-18	13.900	13.900	13.260	13.560	11.020	3,896,838
2024-03-15	13.480	13.820	13.240	13.760	11.183	5,118,091
2024-03-14	13.580	14.240	13.220	13.520	10.988	5,383,000
2024-03-13	13.800	14.180	13.480	13.600	11.053	9,084,590
2024-03-12	12.580	14.000	12.340	13.580	11.036	15,837,896
2024-03-11	11.740	12.700	11.600	12.580	10.224	8,284,000
2024-03-08	12.180	12.500	11.680	11.740	9.541	6,806,847
2024-03-07	12.700	12.960	11.960	12.060	9.801	7,372,000
2024-03-06	11.120	12.960	10.900	12.700	10.321	14,415,381
2024-03-05	11.300	12.000	10.840	11.120	9.037	14,609,676
2024-03-04	10.880	10.880	10.560	10.660	8.663	2,491,000
2024-03-01	11.000	11.020	10.760	10.900	8.858	1,936,410
2024-02-29	10.840	11.180	10.840	11.000	8.940	2,000,666
2024-02-28	11.400	11.400	10.760	10.780	8.761	2,472,000
2024-02-27	10.880	11.300	10.600	11.240	9.135	2,450,446
2024-02-26	11.080	11.200	10.800	10.840	8.810	2,138,000
2024-02-23	11.000	11.080	10.740	11.060	8.988	1,941,650
2024-02-22	10.780	11.000	10.520	11.000	8.940	3,151,000
2024-02-21	10.300	10.980	10.120	10.780	8.761	4,426,146
2024-02-20	10.140	10.360	9.970	10.240	8.322	2,583,000
2024-02-19	10.620	11.000	10.100	10.140	8.241	3,931,200
2024-02-16	9.920	10.700	9.800	10.620	8.631	909,000
2024-02-15	9.850	9.960	9.640	9.920	8.062	416,000
2024-02-14	9.680	9.890	9.460	9.830	7.989	540,000
2024-02-09	10.040	10.240	9.820	9.950	8.086	400,000

← NewerPage 11 of 21 · 1,229 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.