Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	10.060	10.340	9.900	10.240	8.322	1,486,000
2024-02-07	10.160	10.600	9.890	10.040	8.159	2,559,000
2024-02-06	9.620	10.140	9.440	10.060	8.176	3,542,740
2024-02-05	9.390	9.630	9.240	9.500	7.721	4,340,420
2024-02-02	10.260	10.420	9.380	9.480	7.704	4,088,000
2024-02-01	10.100	10.320	9.860	10.060	8.176	2,318,000
2024-01-31	10.220	10.320	9.930	10.020	8.143	3,048,500
2024-01-30	10.500	10.500	10.200	10.320	8.387	1,783,000
2024-01-29	10.800	11.000	10.520	10.620	8.631	1,576,000
2024-01-26	10.780	11.160	10.600	10.700	8.696	2,056,000
2024-01-25	10.660	11.060	10.460	10.920	8.875	2,045,555
2024-01-24	10.220	10.780	10.200	10.660	8.663	3,805,000
2024-01-23	9.950	10.340	9.950	10.040	8.159	2,476,489
2024-01-22	10.320	10.320	9.830	9.940	8.078	5,250,265
2024-01-19	10.520	10.680	10.200	10.420	8.468	2,530,719
2024-01-18	10.380	10.640	10.080	10.560	8.582	3,689,000
2024-01-17	10.780	10.820	10.200	10.280	8.355	5,202,000
2024-01-16	11.000	11.200	10.760	10.900	8.858	1,850,000
2024-01-15	11.100	11.340	10.800	11.060	8.988	1,666,156
2024-01-12	10.800	11.140	10.740	11.100	9.021	1,997,000
2024-01-11	10.880	11.060	10.660	10.920	8.875	2,714,000
2024-01-10	10.900	11.160	10.580	10.940	8.891	2,133,038
2024-01-09	11.000	11.180	10.820	10.880	8.842	2,386,000
2024-01-08	11.200	11.260	10.780	10.940	8.891	2,564,320
2024-01-05	11.320	11.500	11.220	11.340	9.216	1,600,725
2024-01-04	11.640	11.640	11.300	11.480	9.330	2,629,133
2024-01-03	11.980	12.000	11.620	11.720	9.525	2,319,000
2024-01-02	12.300	12.400	11.860	11.860	9.639	1,940,900
2023-12-29	12.200	12.420	12.040	12.400	10.077	3,223,750
2023-12-28	11.320	12.200	11.320	12.080	9.817	2,335,000
2023-12-27	11.280	11.400	11.100	11.300	9.183	2,142,737
2023-12-22	11.380	11.540	11.100	11.200	9.102	2,740,167
2023-12-21	10.960	11.460	10.900	11.380	9.248	3,360,870
2023-12-20	11.300	11.360	10.900	10.980	8.923	4,479,716
2023-12-19	11.400	11.440	11.060	11.180	9.086	3,374,000
2023-12-18	11.420	11.600	11.280	11.480	9.330	7,756,435
2023-12-15	11.560	11.840	11.500	11.580	9.411	2,349,000
2023-12-14	11.320	11.740	11.320	11.520	9.362	3,193,500
2023-12-13	11.560	11.560	11.160	11.240	9.135	2,741,927
2023-12-12	11.320	11.580	11.000	11.520	9.362	2,915,000
2023-12-11	11.400	11.400	10.880	11.240	9.135	3,989,400
2023-12-08	11.500	11.660	11.320	11.380	9.248	1,755,000
2023-12-07	11.700	11.700	11.100	11.440	9.297	5,032,509
2023-12-06	11.900	11.960	11.560	11.700	9.509	5,095,777
2023-12-05	12.000	12.040	11.740	11.820	9.606	4,422,164
2023-12-04	12.640	12.680	11.860	11.940	9.704	5,989,000
2023-12-01	13.020	13.020	12.320	12.500	10.159	13,626,521
2023-11-30	13.400	13.520	12.720	13.000	10.565	48,316,733
2023-11-29	13.820	13.820	13.380	13.420	10.906	5,913,799
2023-11-28	13.560	13.920	13.400	13.760	11.183	3,102,822
2023-11-27	13.680	13.800	13.380	13.680	11.118	2,822,751
2023-11-24	14.040	14.040	13.620	13.680	11.118	2,337,000
2023-11-23	13.640	14.080	13.420	14.040	11.410	3,008,000
2023-11-22	13.600	13.820	13.500	13.760	11.183	2,713,000
2023-11-21	13.780	14.200	13.640	13.680	11.118	4,910,600
2023-11-20	13.180	13.640	13.180	13.600	11.053	4,048,713
2023-11-17	13.260	13.260	12.880	12.980	10.549	4,543,000
2023-11-16	14.100	14.180	13.220	13.300	10.809	5,390,038
2023-11-15	14.720	14.900	13.900	14.200	11.540	8,285,000
2023-11-14	14.800	15.080	14.440	14.480	11.768	2,298,325

← NewerPage 12 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.