Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	22.450	23.000	21.750	21.900	17.611	1,901,168
2022-05-26	22.000	22.400	21.450	22.400	18.013	958,601
2022-05-25	21.300	22.400	21.300	22.050	17.732	1,425,570
2022-05-24	22.600	22.800	21.150	21.300	17.129	2,829,000
2022-05-23	21.850	22.800	21.850	22.650	17.997	2,393,486
2022-05-20	22.500	22.950	21.650	22.700	18.037	5,965,429
2022-05-19	21.850	22.950	21.650	22.600	17.957	4,161,900
2022-05-18	21.400	22.600	20.850	22.500	17.878	3,373,806
2022-05-17	20.350	21.350	20.300	21.350	16.964	1,982,333
2022-05-16	20.450	21.200	20.100	20.350	16.170	3,705,040
2022-05-13	20.500	20.500	19.880	20.050	15.931	3,778,799
2022-05-12	20.750	21.250	19.820	20.100	15.971	5,114,000
2022-05-11	21.000	21.900	20.200	20.700	16.448	4,678,964
2022-05-10	20.000	21.900	19.540	21.300	16.925	9,235,047
2022-05-06	21.000	21.000	20.050	20.150	16.011	4,189,562
2022-05-05	22.000	22.850	21.450	21.700	17.242	2,620,457
2022-05-04	23.400	23.400	21.550	21.650	17.203	1,196,387
2022-05-03	22.900	23.800	22.500	23.000	18.275	1,994,367
2022-04-29	22.800	23.350	20.450	22.350	17.759	5,882,952
2022-04-28	23.700	23.950	21.850	22.850	18.156	3,177,060
2022-04-27	22.600	24.200	22.600	23.700	18.831	4,639,948
2022-04-26	22.250	24.000	22.250	22.600	17.957	3,435,440
2022-04-25	22.700	23.750	21.800	22.050	17.520	5,801,034
2022-04-22	22.650	24.000	21.750	23.100	18.355	3,215,015
2022-04-21	24.300	24.800	22.300	22.650	17.997	3,323,000
2022-04-20	23.300	24.850	23.150	24.600	19.547	5,236,435
2022-04-19	22.100	23.750	21.800	23.550	18.712	7,562,000
2022-04-14	20.900	22.750	20.900	22.300	17.719	2,787,600
2022-04-13	20.300	21.800	20.250	20.900	16.607	2,685,000
2022-04-12	20.250	21.650	19.340	20.900	16.607	5,939,559
2022-04-11	20.300	20.700	19.940	20.300	16.130	3,162,940
2022-04-08	21.550	21.550	20.550	21.000	16.686	1,938,206
2022-04-07	22.200	23.200	21.100	21.150	16.805	3,706,878
2022-04-06	22.650	22.650	21.900	22.150	17.600	2,469,368
2022-04-04	22.200	22.600	21.650	22.550	17.918	1,409,300
2022-04-01	23.000	23.000	21.750	22.150	17.600	2,153,925
2022-03-31	23.100	23.150	21.750	22.500	17.878	2,294,283
2022-03-30	21.150	23.350	21.150	23.000	18.275	6,932,500
2022-03-29	21.000	21.250	20.100	21.000	16.686	6,326,000
2022-03-28	20.250	21.100	19.600	20.900	16.607	5,933,000
2022-03-25	21.800	23.000	20.000	20.250	16.090	10,669,000
2022-03-24	21.450	23.000	19.820	21.700	17.242	20,177,931
2022-03-23	21.950	23.000	21.100	21.500	17.083	9,351,880
2022-03-22	21.450	22.000	20.250	21.850	17.362	10,432,176
2022-03-21	25.100	25.100	21.200	21.450	17.044	7,765,584
2022-03-18	23.050	24.800	22.400	24.100	19.149	5,314,349
2022-03-17	24.600	25.850	23.100	24.700	19.626	5,251,967
2022-03-16	21.250	23.650	19.640	23.450	18.633	13,763,243
2022-03-15	21.500	23.500	19.320	19.400	15.415	15,310,063
2022-03-14	23.250	23.250	21.300	21.600	17.163	7,385,400
2022-03-11	24.000	24.050	22.000	23.600	18.752	5,735,805
2022-03-10	24.200	25.350	23.700	24.400	19.388	5,659,188
2022-03-09	24.700	25.900	22.650	23.450	18.633	11,296,673
2022-03-08	26.950	27.950	24.200	25.200	20.023	11,259,921
2022-03-07	29.400	29.400	26.150	27.250	21.652	7,677,920
2022-03-04	30.750	31.700	28.950	29.400	23.361	4,566,238
2022-03-03	33.200	33.200	30.800	31.050	24.672	1,483,799
2022-03-02	32.150	32.350	30.000	31.100	24.711	4,345,160
2022-03-01	33.050	33.950	32.200	32.800	26.062	2,095,391
2022-02-28	32.500	32.950	31.300	32.600	25.903	2,547,443

← NewerPage 19 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.