Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	22.150	22.150	21.000	21.500	17.290	1,371,891
2022-08-22	21.600	22.250	21.600	21.750	17.491	1,027,000
2022-08-19	21.650	22.150	21.550	22.000	17.692	1,259,500
2022-08-18	21.700	21.850	21.350	21.750	17.491	1,111,934
2022-08-17	21.950	22.100	21.350	21.800	17.531	979,300
2022-08-16	22.350	22.350	20.800	21.500	17.290	2,633,160
2022-08-15	21.250	22.500	21.150	21.800	17.531	1,755,000
2022-08-12	21.100	21.500	20.800	21.500	17.290	1,341,000
2022-08-11	21.050	21.450	20.550	21.200	17.048	2,051,000
2022-08-10	22.650	22.650	20.750	20.950	16.847	3,991,307
2022-08-09	22.000	22.250	21.400	22.250	17.893	1,156,004
2022-08-08	22.650	22.650	21.600	21.800	17.531	1,385,700
2022-08-05	22.250	22.750	22.000	22.600	18.174	1,390,330
2022-08-04	21.400	22.100	21.000	21.950	17.651	1,803,444
2022-08-03	21.750	22.250	21.000	21.300	17.129	1,624,599
2022-08-02	22.500	22.500	21.350	21.750	17.491	2,638,504
2022-08-01	23.400	23.400	22.400	22.900	18.415	2,883,148
2022-07-29	23.650	24.000	22.450	23.050	18.536	2,656,000
2022-07-28	24.000	24.200	23.450	24.000	19.300	941,717
2022-07-27	24.650	24.650	23.800	24.000	19.300	661,235
2022-07-26	23.900	24.500	23.900	24.350	19.581	1,071,027
2022-07-25	25.000	25.000	23.600	24.200	19.461	1,985,922
2022-07-22	24.600	24.900	24.350	24.700	19.863	1,088,000
2022-07-21	25.450	25.450	24.350	24.600	19.782	977,642
2022-07-20	24.350	25.300	24.150	24.850	19.984	1,671,597
2022-07-19	24.200	24.550	23.500	24.050	19.340	1,724,902
2022-07-18	23.500	24.450	23.000	24.250	19.501	2,338,950
2022-07-15	25.100	26.000	23.700	23.950	19.260	2,967,000
2022-07-14	25.450	25.700	24.750	25.150	20.225	1,974,000
2022-07-13	24.700	25.950	24.700	25.350	20.386	2,385,250
2022-07-12	24.250	25.050	23.900	24.700	19.863	2,461,766
2022-07-11	25.450	25.800	24.250	24.900	20.024	2,868,686
2022-07-08	26.350	26.650	25.450	25.800	20.747	1,432,406
2022-07-07	26.800	26.800	25.350	25.950	20.868	3,182,553
2022-07-06	26.500	27.100	25.650	26.100	20.989	4,308,254
2022-07-05	28.300	28.800	25.650	26.200	21.069	8,002,870
2022-07-04	27.800	29.500	26.500	28.300	22.758	7,309,857
2022-06-30	25.700	28.600	25.400	28.300	22.758	10,650,802
2022-06-29	26.450	27.600	25.500	25.700	20.667	5,220,325
2022-06-28	24.500	26.550	24.300	26.550	21.351	13,660,000
2022-06-27	23.950	25.150	23.550	24.650	19.823	9,478,945
2022-06-24	22.600	23.750	22.600	23.650	19.019	5,109,859
2022-06-23	23.250	23.550	22.500	22.700	18.255	3,048,864
2022-06-22	23.800	24.250	23.050	23.200	18.657	1,756,716
2022-06-21	23.600	23.800	22.550	23.800	19.139	2,716,725
2022-06-20	22.950	24.000	22.550	23.500	18.898	2,360,058
2022-06-17	22.050	23.350	22.050	22.950	18.456	3,222,182
2022-06-16	23.700	23.700	22.250	22.400	18.013	2,178,950
2022-06-15	22.900	24.250	22.600	23.400	18.817	3,737,234
2022-06-14	22.400	23.550	22.200	23.200	18.657	2,128,079
2022-06-13	24.000	24.200	22.800	23.100	18.576	3,319,849
2022-06-10	24.200	24.950	23.350	24.650	19.823	3,888,872
2022-06-09	25.700	25.700	24.150	24.650	19.823	3,536,319
2022-06-08	25.150	26.200	25.100	25.650	20.627	4,315,627
2022-06-07	26.000	26.000	24.650	25.150	20.225	3,508,139
2022-06-06	25.150	26.150	24.900	26.100	20.989	3,789,489
2022-06-02	25.250	25.250	23.700	24.750	19.903	4,058,029
2022-06-01	24.550	25.950	24.350	25.000	20.104	5,231,830
2022-05-31	22.050	24.350	22.050	24.350	19.581	10,560,018
2022-05-30	21.300	22.900	21.300	22.500	18.094	3,394,113

← NewerPage 18 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.