Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	21.150	21.350	20.750	21.200	17.048	3,117,003
2023-05-17	21.100	21.200	20.600	20.850	16.767	3,873,890
2023-05-16	21.800	22.150	20.850	21.100	16.968	3,176,101
2023-05-15	21.050	21.800	20.950	21.600	17.370	5,380,608
2023-05-12	21.400	21.750	20.550	20.850	16.767	4,404,287
2023-05-11	21.000	21.800	20.900	21.400	17.209	6,863,190
2023-05-10	20.800	21.050	20.000	20.750	16.686	3,379,340
2023-05-09	21.500	21.550	20.350	20.550	16.526	4,516,015
2023-05-08	20.700	20.900	20.250	20.800	16.727	2,866,659
2023-05-05	20.750	20.900	20.150	20.200	16.244	2,400,000
2023-05-04	20.750	20.850	20.250	20.450	16.445	1,921,398
2023-05-03	20.500	20.950	20.000	20.750	16.686	1,654,402
2023-05-02	20.950	21.100	20.000	20.700	16.646	1,377,900
2023-04-28	21.450	21.450	20.450	20.700	16.646	3,859,552
2023-04-27	20.900	21.250	20.450	21.150	17.008	4,075,120
2023-04-26	19.740	21.000	19.200	20.950	16.847	8,194,130
2023-04-25	20.650	20.650	19.560	19.740	15.874	5,202,226
2023-04-24	20.900	21.200	19.980	20.550	16.526	4,852,289
2023-04-21	21.000	21.000	20.100	20.800	16.727	4,858,353
2023-04-20	21.400	21.800	20.700	21.050	16.928	5,077,883
2023-04-19	22.100	22.550	21.200	21.350	17.169	5,245,242
2023-04-18	22.950	22.950	21.850	22.250	17.893	4,613,059
2023-04-17	22.850	23.400	22.250	22.850	18.375	4,748,800
2023-04-14	23.700	23.750	22.300	22.850	18.375	4,915,434
2023-04-13	22.800	23.400	21.100	23.300	18.737	4,866,188
2023-04-12	24.500	24.700	22.850	23.050	18.536	4,828,612
2023-04-11	24.800	25.200	24.150	24.450	19.662	5,977,500
2023-04-06	23.550	24.450	23.250	24.250	19.501	4,958,184
2023-04-04	24.100	24.100	22.700	23.500	18.898	4,476,335
2023-04-03	23.250	24.200	23.000	23.500	18.898	7,311,564
2023-03-31	22.050	24.000	22.050	23.050	18.536	13,431,726
2023-03-30	21.800	21.850	20.700	21.250	17.089	2,464,596
2023-03-29	21.250	22.250	21.100	21.350	17.169	3,800,468
2023-03-28	21.150	21.500	20.800	21.000	16.887	2,736,530
2023-03-27	21.550	21.900	20.800	21.000	16.887	3,083,600
2023-03-24	21.900	22.100	21.500	21.550	17.330	1,823,660
2023-03-23	21.400	22.100	21.200	21.900	17.611	2,306,105
2023-03-22	21.550	21.950	21.000	21.500	17.290	3,737,611
2023-03-21	20.650	21.600	20.100	21.450	17.249	4,628,370
2023-03-20	21.450	21.450	19.740	20.200	16.244	3,801,065
2023-03-17	21.200	21.650	20.700	21.150	17.008	3,553,060
2023-03-16	20.800	21.500	20.650	20.850	16.767	3,161,465
2023-03-15	20.850	21.700	20.850	21.200	17.048	6,939,833
2023-03-14	22.250	22.250	20.150	20.500	16.485	7,268,989
2023-03-13	21.800	22.500	21.650	22.050	17.732	5,686,717
2023-03-10	21.950	22.200	21.150	21.600	17.370	5,636,000
2023-03-09	24.100	24.100	22.050	22.350	17.973	7,175,993
2023-03-08	23.700	24.200	23.500	24.100	19.380	2,326,100
2023-03-07	24.500	25.400	23.900	24.600	19.782	4,773,477
2023-03-06	25.000	25.300	24.500	25.200	20.265	4,385,638
2023-03-03	24.750	25.450	24.050	24.800	19.943	6,657,725
2023-03-02	24.200	24.700	23.600	24.000	19.300	3,890,355
2023-03-01	22.800	24.450	22.100	24.200	19.461	5,640,828
2023-02-28	23.800	24.050	22.700	22.800	18.335	5,683,078
2023-02-27	23.000	24.500	23.000	23.750	19.099	17,076,239
2023-02-24	22.700	23.500	22.350	22.800	18.335	3,705,277
2023-02-23	22.000	23.300	21.950	22.750	18.295	3,779,087
2023-02-22	21.050	22.700	21.050	22.000	17.692	6,850,508
2023-02-21	23.150	23.150	20.800	21.800	17.531	14,858,779
2023-02-20	23.600	23.600	22.050	23.350	18.777	10,433,654

← NewerPage 15 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.