Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	13.980	14.000	13.680	13.760	12.126	2,975,000
2025-05-06	13.400	13.840	13.400	13.740	12.108	2,623,080
2025-05-02	13.840	13.840	13.380	13.600	11.985	1,300,000
2025-04-30	13.580	13.600	13.340	13.400	11.808	1,884,475
2025-04-29	13.500	13.580	13.340	13.460	11.861	3,287,000
2025-04-28	13.320	13.680	13.280	13.500	11.896	5,140,182
2025-04-25	14.060	14.100	13.260	13.260	11.685	6,988,194
2025-04-24	13.760	14.100	13.740	13.880	12.231	3,118,000
2025-04-23	13.600	13.960	13.600	13.920	12.267	5,898,000
2025-04-22	13.060	13.560	13.060	13.540	11.932	4,445,000
2025-04-17	12.900	13.380	12.860	13.300	11.720	2,966,000
2025-04-16	13.380	13.380	12.700	12.940	11.403	5,448,700
2025-04-15	13.420	13.660	13.220	13.380	11.791	3,624,087
2025-04-14	13.440	13.760	13.220	13.380	11.791	3,486,000
2025-04-11	13.200	13.680	13.200	13.420	11.826	3,634,398
2025-04-10	13.260	13.580	13.180	13.380	11.791	5,808,000
2025-04-09	12.400	13.360	12.200	13.260	11.685	4,181,000
2025-04-08	12.400	12.940	12.400	12.720	11.209	7,192,000
2025-04-07	13.180	13.180	11.920	12.300	10.839	13,774,060
2025-04-03	13.920	14.040	13.500	13.840	12.196	2,095,000
2025-04-02	13.660	14.000	13.600	13.920	12.267	2,912,000
2025-04-01	13.560	13.860	13.540	13.660	12.037	3,858,000
2025-03-31	13.600	13.660	13.300	13.520	11.914	3,570,000
2025-03-28	14.380	14.440	13.440	13.740	12.108	9,425,000
2025-03-27	14.360	14.600	14.040	14.360	12.654	4,743,000
2025-03-26	13.880	14.620	13.520	14.360	12.654	7,539,750
2025-03-25	14.140	14.260	13.840	13.980	12.319	3,123,700
2025-03-24	14.420	14.420	13.880	14.140	12.460	8,501,261
2025-03-21	15.000	15.160	14.280	14.360	12.654	9,357,619
2025-03-20	15.460	15.500	14.860	14.920	13.148	5,442,850
2025-03-19	15.660	16.080	15.220	15.380	13.553	6,943,000
2025-03-18	15.800	15.980	15.200	15.660	13.800	4,918,101
2025-03-17	15.420	16.200	15.400	15.800	13.923	10,674,701
2025-03-14	14.780	15.380	14.580	15.080	13.289	9,380,000
2025-03-13	15.060	15.160	14.320	14.680	12.936	5,128,356
2025-03-12	15.600	15.740	15.040	15.060	13.271	3,499,000
2025-03-11	14.300	15.640	14.300	15.520	13.676	6,688,927
2025-03-10	15.320	15.320	14.320	14.580	12.848	7,943,996
2025-03-07	14.640	15.480	14.200	15.320	13.500	15,881,000
2025-03-06	14.660	14.940	14.240	14.740	12.989	8,355,419
2025-03-05	14.400	14.600	14.040	14.560	12.831	4,475,000
2025-03-04	14.020	14.380	13.940	14.240	12.549	3,298,755
2025-03-03	14.400	14.760	14.080	14.260	12.566	5,003,422
2025-02-28	15.140	15.260	14.080	14.180	12.496	9,387,000
2025-02-27	14.680	15.280	14.420	15.140	13.342	9,775,123
2025-02-26	13.980	14.660	13.980	14.560	12.831	3,992,874
2025-02-25	14.360	14.420	13.880	13.980	12.319	7,289,699
2025-02-24	14.160	14.680	14.040	14.540	12.813	3,317,550
2025-02-21	14.440	14.560	13.960	14.120	12.443	5,240,000
2025-02-20	14.600	14.980	14.260	14.340	12.637	4,525,000
2025-02-19	14.200	14.880	14.020	14.680	12.936	6,900,865
2025-02-18	13.700	14.660	13.480	14.240	12.549	6,887,051
2025-02-17	13.980	14.060	13.500	13.700	12.073	5,241,000
2025-02-14	13.760	14.060	13.560	13.780	12.143	6,126,000
2025-02-13	13.360	14.240	13.120	13.700	12.073	9,874,187
2025-02-12	12.800	13.200	12.660	13.200	11.632	6,713,000
2025-02-11	13.180	13.240	12.680	12.680	11.174	5,156,000
2025-02-10	13.200	13.400	13.020	13.120	11.562	6,085,000
2025-02-07	13.280	13.560	12.980	13.200	11.632	9,802,676
2025-02-06	13.660	13.660	13.080	13.260	11.685	7,173,000

← NewerPage 7 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.