Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.720	15.790	15.420	15.510	14.459	2,999,149
2026-04-23	16.020	16.020	15.500	15.690	14.627	4,649,000
2026-04-22	15.810	16.000	15.600	16.000	14.916	2,563,000
2026-04-21	15.720	16.160	15.720	15.800	14.729	1,835,000
2026-04-20	15.500	15.890	15.500	15.730	14.664	1,645,000
2026-04-17	15.900	15.910	15.460	15.600	14.543	2,833,122
2026-04-16	15.910	16.120	15.820	16.030	14.944	2,525,000
2026-04-15	16.010	16.110	15.830	15.960	14.878	2,537,000
2026-04-14	16.200	16.350	16.000	16.350	15.242	2,539,000
2026-04-13	15.840	16.340	15.690	16.320	15.214	4,464,600
2026-04-10	16.230	16.470	15.720	15.840	14.767	6,462,434
2026-04-09	15.760	16.500	15.760	16.420	15.307	5,885,000
2026-04-08	16.850	16.900	15.590	15.980	14.897	8,455,200
2026-04-02	16.980	16.990	16.510	16.770	15.634	6,998,000
2026-04-01	16.360	16.980	16.360	16.940	15.792	4,386,000
2026-03-31	16.590	16.620	16.310	16.320	15.214	3,111,550
2026-03-30	16.580	16.740	16.220	16.400	15.289	5,248,000
2026-03-27	16.030	16.960	15.900	16.700	15.568	5,265,000
2026-03-26	16.270	16.290	15.870	16.020	14.934	7,431,000
2026-03-25	15.350	16.210	15.350	15.970	14.888	13,870,000
2026-03-24	14.340	15.110	14.240	14.960	13.946	6,032,400
2026-03-23	14.600	14.600	14.000	14.230	13.266	5,670,000
2026-03-20	14.970	14.970	14.640	14.730	13.732	3,646,000
2026-03-19	15.220	15.220	14.540	14.680	13.685	4,310,000
2026-03-18	15.360	15.500	15.050	15.340	14.300	1,377,502
2026-03-17	15.330	15.590	15.170	15.340	14.300	3,015,000
2026-03-16	15.060	15.460	14.820	15.370	14.328	3,454,160
2026-03-13	16.430	16.430	14.830	14.910	13.900	9,020,000
2026-03-12	15.700	16.430	15.540	16.430	15.317	3,523,000
2026-03-11	16.000	16.010	15.520	15.710	14.645	2,765,180
2026-03-10	16.080	16.150	15.560	15.790	14.720	5,927,997
2026-03-09	15.670	16.110	15.510	16.040	14.953	2,661,000
2026-03-06	15.670	16.190	15.670	16.180	15.084	3,019,534
2026-03-05	15.910	16.100	15.690	15.790	14.720	6,119,600
2026-03-04	15.350	16.010	15.300	15.860	14.785	8,898,770
2026-03-03	16.000	16.130	15.310	15.430	14.384	6,947,000
2026-03-02	16.020	16.290	15.840	16.140	15.046	3,902,114
2026-02-27	16.940	16.960	16.050	16.310	15.205	4,815,000
2026-02-26	17.100	17.100	16.580	16.650	15.522	2,983,000
2026-02-25	16.580	17.330	16.580	17.050	15.895	7,418,290
2026-02-24	16.710	17.000	16.230	16.570	15.447	5,638,259
2026-02-23	16.500	16.900	16.350	16.900	15.755	2,144,326
2026-02-20	16.700	16.740	16.260	16.320	15.214	1,546,000
2026-02-16	16.820	16.850	16.590	16.810	15.671	866,000
2026-02-13	16.100	16.820	15.920	16.820	15.680	4,990,720
2026-02-12	16.160	16.230	15.920	16.150	15.056	6,419,195
2026-02-11	16.300	16.300	15.930	16.230	15.130	4,755,666
2026-02-10	16.320	16.510	16.080	16.300	15.195	6,534,200
2026-02-09	16.140	16.850	16.040	16.480	15.363	10,018,056
2026-02-06	16.340	16.380	15.750	15.920	14.841	7,450,808
2026-02-05	15.310	16.440	15.240	16.340	15.233	20,067,060
2026-02-04	14.330	15.480	14.330	15.460	14.412	8,600,228
2026-02-03	14.230	14.970	14.230	14.620	13.629	2,472,000
2026-02-02	14.800	14.850	14.220	14.650	13.657	6,792,010
2026-01-30	14.930	14.930	14.480	14.700	13.704	1,789,000
2026-01-29	14.210	14.910	14.200	14.880	13.872	3,134,000
2026-01-28	14.760	14.780	14.210	14.390	13.415	3,878,000
2026-01-27	14.660	14.930	14.520	14.740	13.741	2,237,000
2026-01-26	14.950	15.150	14.400	14.580	13.592	5,559,000
2026-01-23	14.920	15.070	14.600	14.990	13.974	3,788,000

← NewerPage 3 of 5 · 245 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.