Yihai International Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	43.500	44.650	42.300	43.100	34.246	2,767,253
2021-11-26	44.150	46.900	43.600	44.800	35.597	1,530,080
2021-11-25	46.100	46.900	45.150	45.900	36.471	1,467,374
2021-11-24	45.550	46.950	44.400	46.600	37.027	1,398,256
2021-11-23	46.600	47.450	44.600	45.000	35.756	2,894,796
2021-11-22	47.700	48.800	46.050	46.600	37.027	2,086,200
2021-11-19	47.900	48.200	47.100	47.700	37.901	1,327,387
2021-11-18	48.700	50.500	47.550	48.700	38.696	3,638,050
2021-11-17	48.850	51.150	46.800	48.900	38.855	3,588,531
2021-11-16	46.000	48.950	46.000	48.850	38.815	4,099,692
2021-11-15	43.600	46.300	43.600	46.000	36.551	4,042,275
2021-11-12	44.000	45.450	43.150	43.500	34.564	3,265,790
2021-11-11	43.050	44.250	42.550	43.850	34.842	3,144,858
2021-11-10	44.550	44.550	43.050	44.050	35.001	2,369,700
2021-11-09	44.150	46.000	43.650	45.000	35.756	2,312,783
2021-11-08	48.300	48.300	43.500	44.150	35.081	8,527,200
2021-11-05	47.650	49.700	47.450	48.300	38.378	5,809,688
2021-11-04	45.700	50.150	45.700	48.000	38.140	11,060,127
2021-11-03	42.600	46.450	42.600	46.200	36.709	5,160,050
2021-11-02	42.350	44.250	42.250	43.800	34.802	2,471,096
2021-11-01	45.000	45.500	42.800	43.000	34.167	3,325,699
2021-10-29	43.000	47.350	43.000	45.750	36.352	4,850,938
2021-10-28	42.950	44.350	42.200	43.100	34.246	4,773,000
2021-10-27	48.000	48.000	41.850	42.950	34.127	8,661,300
2021-10-26	51.000	51.000	47.600	48.900	38.855	4,879,300
2021-10-25	52.500	53.500	49.550	50.550	40.166	5,179,307
2021-10-22	49.000	52.800	47.750	52.350	41.596	11,176,748
2021-10-21	46.750	49.700	45.650	48.750	38.736	9,029,752
2021-10-20	46.650	46.650	44.800	45.950	36.511	3,234,052

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.