Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.500	13.740	12.980	13.740	12.108	5,502,000
2025-02-04	13.380	13.700	13.040	13.420	11.826	1,654,000
2025-02-03	13.080	13.400	12.560	13.260	11.685	1,633,000
2025-01-28	13.140	13.400	13.040	13.400	11.808	269,000
2025-01-27	13.000	13.480	13.000	13.260	11.685	3,140,000
2025-01-24	13.020	13.420	13.020	13.200	11.632	2,472,000
2025-01-23	13.340	13.440	12.980	13.060	11.509	3,145,000
2025-01-22	13.280	13.300	12.900	13.300	11.720	3,703,000
2025-01-21	13.680	13.680	13.220	13.420	11.826	5,393,600
2025-01-20	13.600	13.920	13.520	13.560	11.949	4,801,000
2025-01-17	13.200	13.520	13.000	13.500	11.896	2,970,658
2025-01-16	12.940	13.500	12.940	13.220	11.650	2,211,124
2025-01-15	13.200	13.220	12.840	12.920	11.385	3,879,000
2025-01-14	12.520	13.320	12.520	13.240	11.667	4,571,000
2025-01-13	12.800	12.980	12.520	12.640	11.139	2,859,000
2025-01-10	13.100	13.360	12.700	12.800	11.280	3,134,000
2025-01-09	12.740	13.300	12.700	13.280	11.703	5,013,200
2025-01-08	13.020	13.100	12.640	12.740	11.227	5,329,000
2025-01-07	13.380	13.580	13.020	13.100	11.544	6,044,000
2025-01-06	14.080	14.080	13.140	13.380	11.791	8,738,000
2025-01-03	14.500	14.620	13.740	13.880	12.231	9,515,000
2025-01-02	15.000	15.080	14.500	14.620	12.883	5,065,000
2024-12-31	15.300	15.560	15.060	15.080	13.289	2,947,000
2024-12-30	15.100	15.220	14.880	15.080	13.289	4,197,000
2024-12-27	15.400	15.700	15.020	15.080	13.289	6,793,208
2024-12-24	15.300	15.800	15.300	15.780	13.906	1,591,000
2024-12-23	15.780	16.000	15.380	15.460	13.624	3,991,000
2024-12-20	15.720	16.260	15.720	15.780	13.906	4,132,285
2024-12-19	15.780	16.000	15.540	15.840	13.958	4,649,000
2024-12-18	15.840	16.080	15.480	15.880	13.994	5,342,000
2024-12-17	16.300	16.500	15.820	15.940	14.047	4,886,912
2024-12-16	16.400	16.780	16.080	16.260	14.329	6,037,571
2024-12-13	16.660	16.880	16.220	16.380	14.434	8,782,000
2024-12-12	15.900	17.120	15.760	16.680	14.699	12,267,543
2024-12-11	15.000	16.280	15.000	15.720	13.853	9,696,000
2024-12-10	15.800	16.900	14.880	14.980	13.201	13,929,000
2024-12-09	13.700	14.900	13.700	14.820	13.060	3,297,132
2024-12-06	13.400	14.200	13.360	13.880	12.231	3,195,000
2024-12-05	13.700	13.700	13.400	13.460	11.861	976,000
2024-12-04	13.860	13.960	13.640	13.720	12.090	1,078,470
2024-12-03	13.980	13.980	13.620	13.840	12.196	567,589
2024-12-02	13.400	13.900	13.400	13.880	12.231	2,020,460
2024-11-29	13.600	13.920	13.380	13.580	11.967	2,222,000
2024-11-28	13.400	13.740	13.400	13.460	11.861	1,275,300
2024-11-27	13.240	13.800	12.860	13.580	11.967	1,380,000
2024-11-26	12.940	13.560	12.940	13.220	11.650	3,276,000
2024-11-25	13.100	13.280	12.780	12.940	11.403	2,485,000
2024-11-22	13.900	13.900	13.060	13.100	11.544	1,333,000
2024-11-21	13.900	13.900	13.560	13.660	12.037	1,024,000
2024-11-20	13.860	14.060	13.740	13.880	12.231	746,833
2024-11-19	13.800	13.980	13.540	13.860	12.214	1,663,000
2024-11-18	13.580	13.980	13.500	13.520	11.914	1,054,000
2024-11-15	13.780	13.980	13.600	13.720	12.090	1,088,000
2024-11-14	13.820	14.260	13.700	13.760	12.126	1,499,771
2024-11-13	14.500	14.500	13.840	14.080	12.408	2,182,000
2024-11-12	14.800	15.260	14.060	14.280	12.584	2,695,000
2024-11-11	14.880	14.960	14.140	14.780	13.024	4,033,750
2024-11-08	15.720	15.960	14.980	15.100	13.306	2,570,000
2024-11-07	14.220	15.760	14.220	15.700	13.835	6,312,800
2024-11-06	14.680	14.740	14.080	14.440	12.725	1,452,000

← NewerPage 8 of 21 · 1,231 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.