Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	14.500	14.800	14.220	14.680	12.936	3,420,000
2024-11-04	14.200	14.640	13.920	14.520	12.795	2,385,000
2024-11-01	13.900	14.300	13.720	14.040	12.372	1,595,747
2024-10-31	14.020	14.160	13.760	13.880	12.231	2,300,932
2024-10-30	14.500	14.560	13.980	14.120	12.443	1,735,429
2024-10-29	14.900	15.060	14.540	14.680	12.936	2,618,051
2024-10-28	14.560	15.020	14.560	14.820	13.060	3,239,000
2024-10-25	14.520	14.840	14.460	14.540	12.813	1,778,500
2024-10-24	14.500	14.660	14.200	14.200	12.513	1,958,000
2024-10-23	14.200	15.060	14.200	14.640	12.901	3,465,750
2024-10-22	14.300	14.580	13.840	14.400	12.690	3,083,000
2024-10-21	14.000	14.400	13.620	13.820	12.178	3,915,000
2024-10-18	13.500	14.200	13.200	14.000	12.337	4,284,200
2024-10-17	13.560	14.260	13.160	13.280	11.703	5,627,125
2024-10-16	13.900	13.940	13.360	13.520	11.914	8,206,125
2024-10-15	15.060	15.260	13.640	13.900	12.249	7,084,889
2024-10-14	15.340	15.420	14.120	15.060	13.271	12,620,526
2024-10-10	14.860	16.280	14.860	15.720	13.853	7,991,000
2024-10-09	15.600	16.100	14.340	14.860	13.095	10,023,000
2024-10-08	17.100	17.240	14.960	15.260	13.447	15,431,299
2024-10-07	17.060	18.000	16.920	17.220	15.175	6,179,791
2024-10-04	16.000	17.080	15.760	17.060	15.034	3,982,500
2024-10-03	16.000	16.760	15.400	16.240	14.311	6,083,300
2024-10-02	16.340	16.820	16.000	16.180	14.258	6,382,153
2024-09-30	16.160	16.780	15.780	16.100	14.188	21,598,230
2024-09-27	15.260	16.180	14.920	15.540	13.694	18,279,750
2024-09-26	13.000	15.060	13.000	14.940	13.165	13,366,996
2024-09-25	13.500	13.660	12.920	13.000	11.456	6,055,975
2024-09-24	12.200	13.240	12.200	13.080	11.526	6,125,698
2024-09-23	11.880	12.420	11.880	12.140	10.698	2,112,820
2024-09-20	11.700	12.060	11.520	12.020	10.592	2,574,152
2024-09-19	10.780	11.840	10.740	11.660	10.275	3,339,000
2024-09-17	10.720	10.780	10.600	10.780	9.500	264,419
2024-09-16	10.660	10.800	10.420	10.800	9.517	483,000
2024-09-13	10.880	11.040	10.700	10.880	9.588	835,000
2024-09-12	11.040	11.240	10.800	10.820	9.535	762,578
2024-09-11	10.920	11.120	10.900	11.120	9.799	1,188,000
2024-09-10	11.140	11.200	10.900	11.020	9.711	996,825
2024-09-09	11.160	11.220	10.960	11.200	9.870	1,194,000
2024-09-05	11.300	11.520	11.200	11.460	9.820	1,355,000
2024-09-04	11.160	11.300	10.900	11.280	9.666	1,257,395
2024-09-03	11.540	11.680	11.120	11.180	9.580	3,622,000
2024-09-02	11.900	11.900	11.300	11.540	9.889	1,989,000
2024-08-30	11.440	12.040	11.260	11.700	10.026	3,796,544
2024-08-29	10.620	11.600	10.620	11.440	9.803	5,245,122
2024-08-28	11.400	11.520	10.340	10.620	9.101	7,146,544
2024-08-27	11.160	11.380	10.860	11.300	9.683	2,196,000
2024-08-26	11.180	11.400	11.080	11.220	9.615	2,572,000
2024-08-23	11.000	11.180	10.920	11.160	9.563	1,149,000
2024-08-22	11.340	11.360	10.920	11.160	9.563	2,140,164
2024-08-21	11.360	11.460	11.160	11.240	9.632	1,041,000
2024-08-20	11.880	12.040	11.220	11.360	9.735	3,237,000
2024-08-19	11.800	11.980	11.520	11.840	10.146	1,746,000
2024-08-16	11.500	11.580	11.440	11.480	9.837	756,000
2024-08-15	11.200	11.560	11.000	11.320	9.700	2,181,000
2024-08-14	11.320	11.480	11.220	11.340	9.717	1,599,000
2024-08-13	11.500	11.560	11.260	11.340	9.717	765,000
2024-08-12	11.700	11.700	11.220	11.500	9.855	1,315,000
2024-08-09	11.700	11.880	11.480	11.700	10.026	2,539,000
2024-08-08	11.160	11.680	11.100	11.620	9.957	2,059,718

← NewerPage 9 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.