Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	14.100	14.100	13.480	13.520	12.316	4,414,000
2025-07-30	14.000	14.280	13.780	14.100	12.844	4,946,000
2025-07-29	14.000	14.020	13.740	13.960	12.717	3,699,000
2025-07-28	14.380	14.380	13.920	13.920	12.680	3,254,000
2025-07-25	14.380	14.540	14.140	14.160	12.899	3,519,200
2025-07-24	14.260	14.520	14.220	14.380	13.100	2,461,100
2025-07-23	14.700	14.860	14.220	14.420	13.136	3,283,000
2025-07-22	14.560	14.760	14.380	14.700	13.391	4,924,781
2025-07-21	13.860	14.640	13.640	14.560	13.263	10,954,276
2025-07-18	13.640	14.060	13.640	13.760	12.535	5,459,890
2025-07-17	13.520	13.760	13.280	13.640	12.425	6,437,500
2025-07-16	13.460	13.620	13.240	13.400	12.207	2,805,000
2025-07-15	13.280	13.540	13.080	13.320	12.134	6,141,000
2025-07-14	13.640	13.640	13.200	13.280	12.097	4,425,340
2025-07-11	13.340	13.740	13.320	13.480	12.280	2,414,000
2025-07-10	13.260	13.460	13.200	13.320	12.134	2,834,000
2025-07-09	13.540	13.660	13.180	13.200	12.025	2,853,000
2025-07-08	13.840	13.840	13.520	13.620	12.407	3,235,000
2025-07-07	13.700	13.940	13.640	13.740	12.517	2,969,583
2025-07-04	13.940	13.940	13.680	13.800	12.571	2,116,328
2025-07-03	14.080	14.220	13.760	13.900	12.662	2,277,891
2025-07-02	14.040	14.360	13.860	13.960	12.717	2,558,000
2025-06-30	13.840	14.040	13.600	13.900	12.662	1,202,000
2025-06-27	13.900	13.920	13.720	13.820	12.589	2,165,255
2025-06-26	13.820	14.080	13.760	13.780	12.553	1,225,555
2025-06-25	13.520	14.020	13.520	13.820	12.589	2,700,069
2025-06-24	13.300	13.560	13.300	13.520	12.316	1,960,750
2025-06-23	13.200	13.280	13.000	13.200	12.025	2,134,710
2025-06-20	13.240	13.560	13.140	13.200	12.025	4,296,980
2025-06-19	13.420	13.480	13.080	13.160	11.988	3,625,000
2025-06-18	13.720	13.980	13.500	13.580	12.371	2,683,000
2025-06-17	13.840	13.940	13.640	13.740	12.517	2,191,000
2025-06-16	13.700	13.980	13.640	13.820	12.589	3,865,600
2025-06-13	13.780	13.880	13.420	13.700	12.480	3,224,000
2025-06-12	13.920	14.120	13.740	13.780	12.553	2,660,000
2025-06-11	14.340	14.380	13.900	14.060	12.808	3,571,601
2025-06-10	14.200	14.640	14.020	14.340	13.063	5,343,200
2025-06-09	14.080	14.700	14.080	14.320	13.045	5,466,135
2025-06-06	13.580	14.700	13.580	14.060	12.808	7,272,378
2025-06-05	13.720	13.800	13.440	13.580	12.371	1,572,000
2025-06-04	13.240	13.740	13.240	13.660	12.444	1,386,000
2025-06-03	13.440	13.560	13.240	13.420	12.225	2,296,218
2025-06-02	13.380	13.400	12.800	13.120	11.952	984,000
2025-05-30	13.700	13.820	13.380	13.380	12.189	2,779,000
2025-05-29	14.300	14.460	13.800	13.840	12.608	3,708,600
2025-05-28	13.500	14.720	13.500	14.480	13.191	10,579,400
2025-05-27	13.000	13.540	13.000	13.500	12.298	3,574,410
2025-05-26	12.900	13.100	12.720	12.960	11.806	1,512,000
2025-05-23	13.040	13.160	12.980	13.120	11.562	2,941,000
2025-05-22	13.500	13.500	12.900	13.140	11.579	4,942,050
2025-05-21	13.500	13.640	13.180	13.320	11.738	1,956,358
2025-05-20	13.340	13.680	13.140	13.600	11.985	2,146,613
2025-05-19	13.580	13.720	13.280	13.340	11.755	2,534,000
2025-05-16	13.440	13.640	13.300	13.600	11.985	3,216,888
2025-05-15	13.740	13.740	13.400	13.440	11.844	3,840,000
2025-05-14	13.860	13.860	13.500	13.580	11.967	2,387,000
2025-05-13	13.540	13.860	13.540	13.700	12.073	1,581,000
2025-05-12	13.600	13.820	13.520	13.740	12.108	3,151,000
2025-05-09	13.680	13.880	13.400	13.580	11.967	3,183,000
2025-05-08	13.780	13.960	13.720	13.720	12.090	3,363,000

← NewerPage 6 of 21 · 1,230 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.