Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	24.100	25.100	23.300	23.650	19.019	4,531,000
2023-02-16	24.100	25.250	23.800	24.550	19.742	4,232,290
2023-02-15	25.450	25.500	23.800	24.100	19.380	5,431,549
2023-02-14	26.850	26.900	24.550	24.950	20.064	6,387,977
2023-02-13	26.100	27.300	25.650	26.750	21.511	4,344,349
2023-02-10	26.600	27.000	25.700	26.100	20.989	1,897,000
2023-02-09	25.800	27.000	25.500	26.450	21.270	2,792,000
2023-02-08	26.750	26.750	25.550	25.950	20.868	1,413,344
2023-02-07	26.500	27.450	25.900	26.050	20.949	1,856,971
2023-02-06	26.650	26.750	25.750	26.500	21.310	3,857,424
2023-02-03	27.400	27.900	26.650	27.200	21.873	2,871,890
2023-02-02	28.450	29.000	27.050	27.400	22.034	4,444,578
2023-02-01	28.150	28.350	27.000	28.250	22.718	4,044,614
2023-01-31	28.700	28.950	26.700	27.800	22.356	7,736,385
2023-01-30	30.650	30.650	28.250	28.600	22.999	6,688,387
2023-01-27	30.950	31.300	29.750	30.400	24.447	1,973,365
2023-01-26	29.750	30.400	29.300	30.250	24.326	1,787,255
2023-01-20	29.400	30.200	28.400	28.900	23.240	2,842,656
2023-01-19	28.800	29.250	28.200	28.850	23.200	1,174,310
2023-01-18	28.900	29.700	28.550	28.950	23.281	2,736,466
2023-01-17	29.350	29.900	27.950	28.700	23.080	5,580,000
2023-01-16	31.850	31.850	29.200	29.400	23.642	7,021,000
2023-01-13	29.000	31.550	29.000	31.300	25.170	9,224,577
2023-01-12	29.900	29.900	28.150	28.800	23.160	6,696,774
2023-01-11	32.450	32.450	28.800	29.250	23.522	11,221,691
2023-01-10	32.200	33.200	31.500	31.950	25.693	5,724,367
2023-01-09	30.600	32.650	30.550	32.250	25.934	11,306,235
2023-01-06	30.500	31.450	29.050	29.750	23.924	6,411,159
2023-01-05	29.700	31.500	29.500	30.300	24.366	7,428,896
2023-01-04	28.900	29.200	27.900	29.150	23.441	3,916,068
2023-01-03	27.600	28.800	26.800	28.350	22.798	3,449,863
2022-12-30	28.000	28.100	26.700	27.600	22.195	2,679,174
2022-12-29	26.900	27.950	26.600	27.750	22.316	3,163,600
2022-12-28	27.650	27.950	26.550	27.350	21.994	6,452,490
2022-12-23	26.300	27.600	25.750	26.800	21.552	4,216,385
2022-12-22	25.300	27.150	25.250	26.700	21.471	5,984,103
2022-12-21	24.750	25.400	24.350	24.950	20.064	3,569,000
2022-12-20	24.200	24.800	23.400	24.000	19.300	5,656,981
2022-12-19	25.100	26.200	24.500	24.650	19.823	4,583,518
2022-12-16	24.800	25.800	24.800	25.600	20.587	6,018,545
2022-12-15	27.000	27.300	25.300	25.500	20.506	7,238,600
2022-12-14	26.250	27.300	25.800	26.950	21.672	7,312,016
2022-12-13	25.250	26.850	24.450	26.200	21.069	7,390,020
2022-12-12	26.300	26.500	24.700	25.050	20.144	9,477,294
2022-12-09	27.250	27.500	25.100	26.600	21.391	8,229,018
2022-12-08	25.000	26.850	25.000	26.500	21.310	8,494,647
2022-12-07	26.950	28.500	24.300	24.600	19.782	17,748,577
2022-12-06	26.700	28.600	26.300	26.650	21.431	8,868,180
2022-12-05	26.750	27.700	25.750	27.250	21.914	28,727,507
2022-12-02	23.850	25.950	23.850	25.450	20.466	13,210,480
2022-12-01	26.050	27.000	23.200	23.450	18.858	15,445,952
2022-11-30	21.500	24.500	20.800	24.200	19.461	9,137,607
2022-11-29	18.980	21.550	18.700	21.050	16.928	7,528,617
2022-11-28	17.040	19.380	17.040	18.860	15.167	3,731,600
2022-11-25	19.100	19.100	17.500	18.000	14.475	5,849,650
2022-11-24	19.040	19.440	18.800	19.100	15.360	2,047,000
2022-11-23	19.560	19.980	18.420	18.940	15.231	3,237,300
2022-11-22	20.500	20.550	19.020	19.560	15.729	4,309,718
2022-11-21	21.500	21.500	19.960	20.250	16.284	4,623,512
2022-11-18	21.100	23.500	20.800	21.800	17.531	7,062,730

← NewerPage 16 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.