Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	33.200	34.800	32.200	32.500	25.824	1,548,226
2022-02-24	33.900	34.000	32.450	32.800	26.062	4,238,357
2022-02-23	35.100	36.500	33.650	34.050	27.055	4,917,583
2022-02-22	36.400	36.400	33.050	35.650	28.327	6,269,760
2022-02-21	38.600	39.100	36.100	36.800	29.240	3,476,420
2022-02-18	38.400	39.200	37.650	38.600	30.671	2,344,589
2022-02-17	38.150	38.900	37.500	38.200	30.353	3,692,000
2022-02-16	38.400	38.500	37.500	38.000	30.194	2,656,093
2022-02-15	37.400	38.700	36.750	37.550	29.836	2,052,000
2022-02-14	37.850	38.250	36.500	37.150	29.519	2,472,450
2022-02-11	37.500	38.800	36.900	37.850	30.075	4,907,242
2022-02-10	35.500	37.700	35.500	37.500	29.797	7,185,540
2022-02-09	35.400	36.350	35.100	35.450	28.168	1,776,116
2022-02-08	35.850	36.250	33.900	35.400	28.128	1,932,000
2022-02-07	35.800	36.250	34.150	34.850	27.691	5,234,245
2022-02-04	32.200	36.300	32.200	35.100	27.890	4,152,237
2022-01-31	32.350	33.550	31.750	33.150	26.340	842,000
2022-01-28	33.600	33.600	31.800	32.350	25.705	2,794,663
2022-01-27	34.300	34.450	32.800	33.600	26.698	1,964,941
2022-01-26	34.950	35.700	33.850	34.300	27.254	4,594,529
2022-01-25	34.850	35.900	33.900	34.450	27.373	3,775,985
2022-01-24	34.000	36.300	33.600	35.100	27.890	8,157,166
2022-01-21	33.400	33.950	32.400	33.800	26.857	4,389,100
2022-01-20	32.000	33.950	31.000	33.050	26.261	4,583,487
2022-01-19	32.450	32.950	31.000	31.300	24.870	2,814,174
2022-01-18	31.600	32.700	30.600	32.100	25.506	8,334,611
2022-01-17	34.200	35.100	31.000	31.550	25.069	9,049,992
2022-01-14	35.600	36.150	33.500	34.600	27.492	3,963,800
2022-01-13	37.300	37.800	35.750	36.000	28.605	2,646,157
2022-01-12	35.450	36.950	34.400	36.700	29.161	6,452,140
2022-01-11	35.450	36.050	34.050	34.550	27.453	3,468,850
2022-01-10	34.700	35.950	33.850	35.450	28.168	3,170,443
2022-01-07	34.850	35.450	33.450	34.700	27.572	2,934,952
2022-01-06	34.800	34.800	32.100	34.200	27.175	3,401,605
2022-01-05	34.950	35.600	33.350	34.900	27.731	2,626,296
2022-01-04	35.000	35.650	32.750	34.600	27.492	4,503,316
2022-01-03	36.900	36.900	34.400	34.400	27.333	1,128,500
2021-12-31	35.650	36.500	35.050	36.050	28.644	980,226
2021-12-30	35.000	35.350	34.150	34.950	27.770	1,717,834
2021-12-29	39.000	39.200	34.250	34.300	27.254	3,788,933
2021-12-28	39.300	39.900	38.000	38.950	30.949	3,595,780
2021-12-24	40.550	41.000	38.150	39.100	31.068	2,759,528
2021-12-23	42.600	43.600	40.000	40.450	32.141	3,648,462
2021-12-22	42.500	42.800	41.250	42.350	33.650	1,124,027
2021-12-21	40.550	42.450	40.550	41.800	33.213	2,829,918
2021-12-20	42.550	42.650	40.800	41.100	32.657	1,436,239
2021-12-17	44.800	45.500	42.350	42.450	33.730	3,323,383
2021-12-16	45.200	45.350	43.900	45.000	35.756	2,501,704
2021-12-15	44.800	44.950	43.600	44.300	35.200	1,371,039
2021-12-14	44.850	45.000	43.850	44.350	35.239	2,207,290
2021-12-13	43.250	46.000	43.250	44.800	35.597	2,597,480
2021-12-10	45.000	46.350	44.000	44.600	35.438	3,037,980
2021-12-09	44.500	46.800	44.450	46.350	36.829	5,957,274
2021-12-08	43.050	44.500	42.000	44.000	34.961	2,662,197
2021-12-07	41.700	42.650	40.700	42.550	33.809	2,066,000
2021-12-06	44.150	44.600	40.200	40.500	32.180	5,447,245
2021-12-03	43.000	44.950	43.000	44.150	35.081	1,949,120
2021-12-02	41.750	43.850	41.750	43.600	34.644	1,175,090
2021-12-01	42.100	43.200	41.050	43.200	34.326	2,367,853
2021-11-30	44.100	44.100	40.800	41.800	33.213	3,594,092

← NewerPage 20 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.