Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	14.600	14.800	14.280	14.780	12.012	2,301,346
2023-11-10	14.680	14.840	14.360	14.660	11.914	3,628,500
2023-11-09	14.920	15.000	14.600	14.720	11.963	4,282,843
2023-11-08	14.780	15.380	14.600	15.020	12.207	3,904,999
2023-11-07	15.300	15.300	14.720	14.880	12.093	3,801,026
2023-11-06	14.600	15.480	14.560	15.280	12.418	8,451,260
2023-11-03	14.100	14.660	13.920	14.480	11.768	4,322,137
2023-11-02	14.060	14.160	13.540	13.920	11.313	3,958,000
2023-11-01	14.140	14.560	13.800	14.060	11.427	3,839,001
2023-10-31	14.300	14.460	14.040	14.200	11.540	3,726,615
2023-10-30	13.300	14.560	13.300	14.400	11.703	6,600,000
2023-10-27	12.700	13.600	12.700	13.420	10.906	2,906,800
2023-10-26	12.840	12.840	12.400	12.700	10.321	2,331,600
2023-10-25	12.800	13.320	12.740	12.760	10.370	2,730,730
2023-10-24	13.080	13.080	12.540	12.540	10.191	2,900,000
2023-10-20	12.660	13.000	12.500	12.960	10.533	2,548,000
2023-10-19	12.620	12.940	12.540	12.660	10.289	2,517,000
2023-10-18	12.900	13.020	12.620	12.720	10.338	2,834,000
2023-10-17	12.800	13.180	12.800	12.980	10.549	2,352,000
2023-10-16	12.900	12.900	12.540	12.660	10.289	2,932,700
2023-10-13	13.400	13.400	12.760	12.780	10.386	3,133,814
2023-10-12	13.500	13.700	13.300	13.480	10.955	2,482,200
2023-10-11	13.520	13.860	13.200	13.420	10.906	2,512,328
2023-10-10	13.460	13.760	13.380	13.460	10.939	1,594,000
2023-10-09	13.220	13.620	13.220	13.420	10.906	1,300,710
2023-10-06	13.420	13.800	13.340	13.400	10.890	1,068,000
2023-10-05	12.980	13.900	12.980	13.640	11.085	1,509,294
2023-10-04	13.020	13.320	12.740	13.260	10.776	795,649
2023-10-03	14.060	14.060	12.820	13.080	10.630	2,639,000
2023-09-29	13.180	13.740	13.140	13.500	10.971	1,391,000
2023-09-28	13.440	13.460	13.120	13.240	10.760	2,536,000
2023-09-27	12.960	13.600	12.960	13.440	10.923	3,164,629
2023-09-26	13.300	13.300	12.820	12.880	10.468	3,201,358
2023-09-25	13.420	13.540	13.160	13.180	10.711	2,772,000
2023-09-22	12.980	13.500	12.840	13.460	10.939	3,659,042
2023-09-21	13.300	13.300	12.880	12.940	10.516	3,671,000
2023-09-20	13.620	13.620	13.040	13.240	10.760	3,770,000
2023-09-19	13.700	13.740	13.420	13.620	11.069	3,041,000
2023-09-18	13.800	14.240	13.560	13.580	11.036	3,102,600
2023-09-15	13.800	14.240	13.680	14.040	11.410	2,622,000
2023-09-14	14.020	14.200	13.640	13.960	11.345	3,977,000
2023-09-13	14.320	14.500	14.020	14.120	11.475	3,437,000
2023-09-12	14.540	14.640	14.160	14.320	11.638	1,687,000
2023-09-11	14.700	14.700	13.820	14.460	11.752	6,397,432
2023-09-07	14.920	14.920	14.360	14.460	11.752	3,366,032
2023-09-06	15.120	15.120	14.700	14.940	12.142	2,152,000
2023-09-05	15.600	15.600	15.040	15.160	12.320	1,672,325
2023-09-04	14.960	15.580	14.960	15.500	12.597	4,568,523
2023-08-31	14.700	15.420	14.620	14.700	11.947	5,651,170
2023-08-30	16.700	17.480	14.540	14.760	11.995	17,381,100
2023-08-29	16.400	16.660	16.000	16.560	13.458	4,170,000
2023-08-28	16.900	17.240	16.200	16.360	13.296	2,526,000
2023-08-25	16.160	16.480	15.920	16.340	13.279	3,847,000
2023-08-24	15.800	16.400	15.700	16.200	13.166	3,056,000
2023-08-23	15.560	15.800	15.220	15.560	12.646	4,952,000
2023-08-22	16.000	16.060	15.180	15.560	12.646	3,193,300
2023-08-21	16.400	16.560	15.700	15.800	12.841	2,752,600
2023-08-18	16.960	16.980	16.460	16.520	13.426	2,912,400
2023-08-17	16.360	17.160	15.860	17.000	13.816	3,743,105
2023-08-16	16.320	16.540	16.020	16.340	13.279	2,579,000

← NewerPage 13 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.