Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	16.400	16.640	16.160	16.320	13.263	3,420,000
2023-08-14	17.100	17.100	16.320	16.620	13.507	4,501,152
2023-08-11	17.940	17.940	17.120	17.220	13.995	2,462,479
2023-08-10	17.660	17.900	17.200	17.840	14.498	1,858,253
2023-08-09	17.680	18.000	17.420	17.700	14.385	1,634,185
2023-08-08	18.120	18.120	17.500	17.700	14.385	2,061,000
2023-08-07	17.820	18.360	17.580	18.220	14.807	2,033,016
2023-08-04	17.920	18.520	17.920	18.140	14.742	2,734,973
2023-08-03	17.480	18.080	17.300	17.900	14.547	3,314,310
2023-08-02	17.720	17.940	17.140	17.540	14.255	3,227,000
2023-08-01	17.980	18.540	17.500	17.720	14.401	5,367,585
2023-07-31	18.300	18.600	17.680	17.800	14.466	9,133,837
2023-07-28	16.620	17.220	16.440	17.100	13.897	4,437,472
2023-07-27	16.500	16.920	16.260	16.860	13.702	3,552,525
2023-07-26	16.660	16.660	16.240	16.420	13.344	1,654,000
2023-07-25	16.160	16.720	16.160	16.660	13.540	3,624,740
2023-07-24	16.320	16.340	15.500	15.800	12.841	3,252,520
2023-07-21	16.700	16.740	16.320	16.440	13.361	2,195,000
2023-07-20	16.640	17.100	16.400	16.800	13.653	1,712,000
2023-07-19	16.540	16.680	16.100	16.640	13.523	3,356,040
2023-07-18	16.540	16.540	15.960	16.400	13.328	4,425,400
2023-07-14	16.740	16.800	16.120	16.460	13.377	4,945,506
2023-07-13	17.000	17.020	16.540	16.680	13.556	4,337,314
2023-07-12	17.200	17.240	16.540	16.640	13.523	1,388,000
2023-07-11	16.700	17.160	16.480	17.160	13.946	1,807,000
2023-07-10	16.100	16.640	15.900	16.380	13.312	7,578,463
2023-07-07	16.440	16.440	15.900	16.080	13.068	4,933,854
2023-07-06	17.000	17.080	16.100	16.180	13.149	4,791,945
2023-07-05	17.220	17.220	16.660	17.000	13.816	2,603,827
2023-07-04	17.140	17.580	17.080	17.360	14.108	2,305,226
2023-07-03	16.780	17.380	16.780	17.280	14.043	1,085,185
2023-06-30	17.040	17.160	16.620	16.780	13.637	2,291,700
2023-06-29	17.680	17.680	16.860	17.040	13.848	1,987,562
2023-06-28	17.500	17.600	17.020	17.500	14.222	1,916,685
2023-06-27	17.560	17.640	17.200	17.540	14.255	2,465,870
2023-06-26	16.780	17.280	16.640	17.180	13.962	2,961,000
2023-06-23	17.320	17.720	16.640	16.780	13.637	1,696,000
2023-06-21	17.500	17.640	17.220	17.400	14.141	3,939,269
2023-06-20	18.680	18.680	17.840	18.020	14.645	2,039,000
2023-06-19	19.060	19.060	18.140	18.480	15.019	1,886,510
2023-06-16	19.200	19.240	18.740	19.040	15.474	4,074,442
2023-06-15	18.100	19.140	17.840	19.140	15.555	3,955,816
2023-06-14	17.840	18.300	17.600	17.840	14.498	2,924,000
2023-06-13	18.180	18.320	17.540	17.840	14.498	3,225,775
2023-06-12	17.900	18.180	17.280	18.000	14.629	3,698,320
2023-06-09	18.360	18.660	17.860	17.900	14.547	4,731,000
2023-06-08	18.600	18.600	17.900	18.280	14.856	3,520,000
2023-06-07	18.800	19.240	18.400	18.820	15.295	1,883,026
2023-06-06	18.520	19.100	18.420	18.500	15.035	1,880,457
2023-06-05	18.820	18.940	18.480	18.800	15.279	3,271,103
2023-06-02	17.680	18.800	17.680	18.800	15.279	6,214,000
2023-06-01	17.500	17.900	17.080	17.440	14.173	3,772,751
2023-05-31	18.100	18.100	17.020	17.360	14.108	6,690,119
2023-05-30	17.800	18.300	17.700	18.180	14.775	2,040,400
2023-05-29	18.320	18.320	17.540	17.780	14.450	4,204,000
2023-05-25	18.280	18.400	17.700	18.320	14.889	5,200,280
2023-05-24	18.720	18.720	18.020	18.280	14.856	5,512,000
2023-05-23	19.180	19.260	18.600	18.720	15.214	4,570,461
2023-05-22	19.100	19.560	18.320	18.720	15.214	5,459,200
2023-05-19	21.450	21.450	19.120	19.300	15.520	7,959,000

← NewerPage 14 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.