Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.380	12.400	12.250	12.270	11.439	927,000
2025-10-23	12.350	12.400	12.210	12.340	11.504	1,901,978
2025-10-22	12.390	12.390	12.230	12.360	11.522	2,087,782
2025-10-21	12.320	12.620	12.320	12.390	11.550	2,998,000
2025-10-20	12.260	12.410	12.210	12.370	11.532	1,905,000
2025-10-17	12.750	12.750	12.130	12.170	11.345	2,903,430
2025-10-16	12.650	12.750	12.430	12.500	11.653	3,199,222
2025-10-15	12.250	12.640	12.190	12.590	11.737	3,494,179
2025-10-14	12.160	12.300	12.040	12.080	11.261	2,913,000
2025-10-13	12.090	12.220	11.960	12.160	11.336	3,799,000
2025-10-10	12.100	12.450	12.030	12.330	11.494	5,215,000
2025-10-09	12.040	12.280	12.020	12.100	11.280	6,303,123
2025-10-08	11.890	11.920	11.760	11.840	11.038	1,243,020
2025-10-06	12.000	12.000	11.860	11.890	11.084	1,327,000
2025-10-03	12.280	12.280	11.960	12.040	11.224	2,039,000
2025-10-02	12.500	12.500	12.230	12.280	11.448	1,469,525
2025-09-30	12.350	12.650	12.350	12.580	11.728	3,378,000
2025-09-29	12.470	12.470	12.230	12.330	11.494	4,225,000
2025-09-26	12.110	12.560	12.080	12.400	11.560	5,156,446
2025-09-25	12.360	12.430	12.070	12.110	11.289	4,025,000
2025-09-24	12.300	12.370	12.210	12.360	11.522	2,683,000
2025-09-23	12.480	12.480	12.100	12.270	11.439	5,696,000
2025-09-22	12.650	12.970	12.340	12.400	11.560	5,043,908
2025-09-19	12.770	12.830	12.630	12.760	11.895	4,245,274
2025-09-18	13.030	13.100	12.620	12.750	11.886	5,285,000
2025-09-17	13.100	13.230	12.910	12.970	12.091	6,485,600
2025-09-16	13.120	13.240	12.940	13.100	12.212	3,283,000
2025-09-15	13.430	13.480	13.020	13.080	12.194	5,545,475
2025-09-12	13.600	13.670	13.370	13.400	12.492	3,309,050
2025-09-11	13.730	13.770	13.430	13.570	12.650	4,550,000
2025-09-10	13.880	14.040	13.600	13.640	12.716	4,152,975
2025-09-09	13.890	13.890	13.630	13.820	12.883	2,837,300
2025-09-08	13.450	13.830	13.450	13.720	12.790	3,974,400
2025-09-05	13.500	13.520	13.330	13.430	12.520	2,510,000
2025-09-04	13.780	13.780	13.460	13.610	12.398	1,833,600
2025-09-03	13.520	13.860	13.520	13.720	12.498	2,992,000
2025-09-02	13.650	13.810	13.460	13.550	12.343	4,317,000
2025-09-01	13.920	13.920	13.620	13.790	12.562	2,090,920
2025-08-29	13.740	14.000	13.680	13.720	12.498	2,761,600
2025-08-28	13.950	14.090	13.510	13.740	12.517	3,834,050
2025-08-27	14.680	14.690	13.840	13.920	12.680	8,499,000
2025-08-26	14.500	15.160	14.260	14.730	13.418	6,677,000
2025-08-25	14.180	14.880	14.180	14.780	13.464	9,165,118
2025-08-22	14.200	14.370	14.010	14.180	12.917	3,176,600
2025-08-21	13.860	14.480	13.860	14.260	12.990	4,288,600
2025-08-20	13.940	14.130	13.600	14.040	12.790	5,272,000
2025-08-19	13.770	14.220	13.770	14.070	12.817	3,120,390
2025-08-18	13.800	14.070	13.720	13.880	12.644	3,237,793
2025-08-15	13.520	13.720	13.330	13.700	12.480	3,088,890
2025-08-14	13.490	13.690	13.390	13.540	12.334	4,223,000
2025-08-13	13.550	13.590	13.340	13.500	12.298	4,206,000
2025-08-12	13.510	13.610	13.370	13.410	12.216	1,886,835
2025-08-11	13.480	13.640	13.380	13.450	12.252	2,368,000
2025-08-08	13.600	13.610	13.420	13.480	12.280	1,576,287
2025-08-07	13.570	13.750	13.430	13.600	12.389	3,059,600
2025-08-06	13.380	13.530	13.270	13.530	12.325	2,352,000
2025-08-05	13.440	13.490	13.210	13.390	12.198	3,093,003
2025-08-04	13.490	13.490	13.280	13.380	12.189	2,033,760
2025-08-01	13.520	13.620	13.340	13.360	12.170	3,283,060
2025-07-31	14.100	14.100	13.480	13.520	12.316	4,414,000

← NewerPage 5 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.