Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	21.150	21.650	20.000	21.000	16.887	4,454,835
2022-11-16	21.500	22.350	21.050	21.250	17.089	5,060,918
2022-11-15	19.960	21.700	19.660	21.250	17.089	5,285,001
2022-11-14	19.800	21.300	19.400	19.880	15.987	7,793,913
2022-11-11	19.700	20.200	18.640	19.420	15.617	7,698,300
2022-11-10	17.320	18.900	17.000	18.540	14.909	2,716,530
2022-11-09	18.360	18.720	17.640	17.840	14.346	2,946,477
2022-11-08	18.480	18.760	17.500	18.220	14.652	3,688,000
2022-11-07	16.860	19.140	16.640	18.480	14.861	8,555,240
2022-11-04	15.700	17.980	15.700	17.320	13.928	7,961,418
2022-11-03	15.800	16.560	15.400	15.760	12.674	4,326,703
2022-11-02	14.320	16.380	14.320	16.200	13.027	5,439,169
2022-11-01	13.000	14.800	13.000	14.480	11.644	4,667,248
2022-10-31	13.540	13.880	12.840	12.920	10.390	3,448,750
2022-10-28	14.420	15.480	13.780	13.900	11.178	1,649,820
2022-10-27	14.860	15.700	14.680	14.920	11.998	2,706,000
2022-10-26	13.680	15.000	13.380	14.580	11.725	4,112,813
2022-10-25	12.700	13.700	12.600	13.560	10.905	3,273,760
2022-10-24	14.620	14.620	12.700	12.880	10.358	4,050,660
2022-10-21	14.020	14.620	14.000	14.460	11.628	1,613,042
2022-10-20	14.160	14.540	13.940	14.040	11.291	2,417,035
2022-10-19	15.160	15.740	14.520	14.520	11.677	1,779,592
2022-10-18	14.820	15.460	14.480	15.400	12.384	2,190,435
2022-10-17	14.380	14.920	13.920	14.600	11.741	1,654,000
2022-10-14	14.300	15.200	14.300	14.620	11.757	2,707,008
2022-10-13	14.280	14.960	14.000	14.160	11.387	1,665,154
2022-10-12	14.480	15.000	13.400	14.560	11.709	4,368,200
2022-10-11	14.780	15.060	14.400	14.460	11.628	3,328,857
2022-10-10	15.880	15.880	14.600	14.740	11.853	2,145,140
2022-10-07	16.980	16.980	15.820	15.880	12.770	1,105,000
2022-10-06	17.000	17.000	16.680	16.860	13.558	482,200
2022-10-05	16.200	17.080	16.200	16.980	13.655	1,160,960
2022-10-03	16.600	16.960	16.020	16.180	13.011	917,755
2022-09-30	16.960	17.300	16.320	16.600	13.349	2,064,237
2022-09-29	17.760	17.760	16.480	16.860	13.558	1,691,411
2022-09-28	17.320	18.100	17.180	17.280	13.896	4,680,974
2022-09-27	16.500	17.540	16.500	17.420	14.009	3,829,900
2022-09-26	15.960	17.200	15.760	16.700	13.430	3,242,188
2022-09-23	16.180	16.380	15.680	15.960	12.834	2,074,578
2022-09-22	16.340	16.500	15.820	16.160	12.995	5,149,244
2022-09-21	17.200	17.200	16.500	16.520	13.285	2,659,865
2022-09-20	18.040	18.040	16.980	17.300	13.912	5,622,000
2022-09-19	18.280	18.280	17.460	17.700	14.234	2,891,272
2022-09-16	18.040	18.500	17.700	17.760	14.282	1,963,534
2022-09-15	17.400	18.140	17.400	18.020	14.491	2,469,435
2022-09-14	17.900	17.900	17.320	17.660	14.202	2,819,603
2022-09-13	17.680	18.580	17.680	18.160	14.604	4,442,586
2022-09-09	17.120	17.620	17.120	17.460	14.041	3,048,122
2022-09-08	17.680	18.100	17.100	17.120	13.767	1,643,919
2022-09-07	17.480	17.700	17.280	17.560	14.121	1,983,000
2022-09-06	17.540	17.820	17.080	17.480	14.057	3,700,142
2022-09-05	18.100	18.180	17.380	17.540	14.105	6,273,166
2022-09-02	18.480	18.760	18.000	18.100	14.555	7,718,073
2022-09-01	19.900	19.900	18.480	18.640	14.990	8,769,000
2022-08-31	21.100	21.100	19.200	19.820	15.939	11,897,286
2022-08-30	22.050	22.050	21.450	21.650	17.410	2,293,457
2022-08-29	22.400	22.600	22.050	22.150	17.812	1,255,000
2022-08-26	21.450	22.800	21.200	22.800	18.335	2,913,085
2022-08-25	21.000	21.350	20.850	21.100	16.968	1,118,800
2022-08-24	21.900	21.900	20.650	20.850	16.767	1,385,511

← NewerPage 17 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.