Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	14.900	14.940	14.640	14.770	13.769	3,112,000
2026-01-21	14.950	15.090	14.520	14.860	13.853	4,907,398
2026-01-20	14.310	14.980	14.280	14.900	13.890	10,653,613
2026-01-19	14.260	14.550	14.130	14.310	13.340	3,937,999
2026-01-16	13.930	14.360	13.930	14.250	13.284	8,365,200
2026-01-15	13.840	14.090	13.690	13.930	12.986	5,547,000
2026-01-14	13.580	14.130	13.530	13.840	12.902	9,845,309
2026-01-13	13.500	13.600	13.290	13.370	12.464	3,534,746
2026-01-12	13.130	13.520	12.850	13.490	12.576	7,449,000
2026-01-09	13.300	13.400	13.030	13.150	12.259	3,219,000
2026-01-08	13.380	13.460	13.060	13.340	12.436	2,847,276
2026-01-07	13.160	13.430	13.160	13.380	12.473	4,828,200
2026-01-06	13.570	13.570	13.090	13.160	12.268	6,834,000
2026-01-05	12.880	13.520	12.730	13.340	12.436	10,432,020
2026-01-02	12.600	12.980	12.600	12.930	12.054	1,288,000
2025-12-31	12.560	12.700	12.370	12.600	11.746	1,089,000
2025-12-30	12.620	12.620	12.250	12.450	11.606	3,403,440
2025-12-29	12.490	12.700	12.310	12.500	11.653	9,436,300
2025-12-24	12.530	12.600	12.310	12.370	11.532	1,013,564
2025-12-23	12.690	12.820	12.470	12.550	11.700	1,768,000
2025-12-22	12.680	12.740	12.440	12.690	11.830	1,569,000
2025-12-19	12.310	12.680	12.280	12.640	11.783	1,713,868
2025-12-18	12.380	12.480	12.270	12.360	11.522	2,202,000
2025-12-17	12.310	12.410	12.120	12.400	11.560	3,438,000
2025-12-16	12.480	12.480	12.240	12.310	11.476	2,456,000
2025-12-15	12.280	12.560	12.280	12.500	11.653	2,407,000
2025-12-12	12.230	12.420	12.030	12.400	11.560	3,896,232
2025-12-11	12.260	12.270	12.010	12.040	11.224	1,644,000
2025-12-10	12.080	12.320	11.920	12.260	11.429	2,056,800
2025-12-09	12.360	12.360	12.000	12.050	11.233	2,476,321
2025-12-08	12.420	12.470	12.260	12.330	11.494	2,113,000
2025-12-05	12.270	12.470	12.180	12.410	11.569	2,621,819
2025-12-04	12.420	12.420	12.230	12.380	11.541	820,078
2025-12-03	12.460	12.670	12.320	12.420	11.578	3,136,200
2025-12-02	12.550	12.750	12.460	12.550	11.700	1,467,000
2025-12-01	12.420	12.680	12.410	12.550	11.700	1,008,000
2025-11-28	12.350	12.530	12.130	12.420	11.578	2,853,000
2025-11-27	12.250	12.460	12.140	12.350	11.513	1,150,094
2025-11-26	12.070	12.330	12.070	12.250	11.420	1,120,000
2025-11-25	12.170	12.210	12.010	12.030	11.215	3,510,740
2025-11-24	12.340	12.340	12.000	12.120	11.299	2,391,000
2025-11-21	12.120	12.280	11.900	12.270	11.439	3,940,388
2025-11-20	12.450	12.450	12.060	12.220	11.392	2,805,000
2025-11-19	12.360	12.620	12.300	12.410	11.569	1,022,000
2025-11-18	12.750	12.790	12.360	12.490	11.644	3,424,000
2025-11-17	12.850	12.930	12.700	12.860	11.989	2,288,000
2025-11-14	12.730	13.130	12.730	12.900	12.026	2,841,046
2025-11-13	12.900	13.110	12.830	12.930	12.054	2,219,000
2025-11-12	12.860	13.180	12.780	12.920	12.044	5,153,807
2025-11-11	12.650	12.840	12.530	12.780	11.914	2,251,441
2025-11-10	12.050	12.730	12.050	12.660	11.802	5,094,200
2025-11-07	11.980	12.090	11.980	12.070	11.252	1,346,826
2025-11-06	12.040	12.100	11.960	12.030	11.215	1,340,000
2025-11-05	11.980	12.010	11.830	11.980	11.168	1,541,055
2025-11-04	11.970	12.140	11.960	12.020	11.205	1,521,000
2025-11-03	11.910	12.140	11.910	12.120	11.299	1,127,000
2025-10-31	12.070	12.100	11.910	11.920	11.112	1,659,000
2025-10-30	12.180	12.180	12.020	12.030	11.215	2,773,218
2025-10-28	12.320	12.360	12.080	12.110	11.289	2,801,090
2025-10-27	12.290	12.440	12.240	12.360	11.522	1,745,920

← NewerPage 4 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.