HKSE - Delayed Quote HKD
YIHAI INTL (1579.HK)
13.580
-0.140
(-1.02%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 13.680 | 13.880 | 13.400 | 13.580 | 13.580 | 3,183,000 |
| May 8, 2025 | 13.880 | 13.960 | 13.720 | 13.720 | 13.720 | 3,363,000 |
| May 7, 2025 | 13.980 | 14.000 | 13.680 | 13.760 | 13.760 | 2,975,000 |
| May 6, 2025 | 13.400 | 13.840 | 13.400 | 13.740 | 13.740 | 2,623,080 |
| May 2, 2025 | 13.840 | 13.840 | 13.380 | 13.600 | 13.600 | 1,300,000 |
| Apr 30, 2025 | 13.580 | 13.600 | 13.340 | 13.400 | 13.400 | 1,884,475 |
| Apr 29, 2025 | 13.500 | 13.580 | 13.340 | 13.460 | 13.460 | 3,287,000 |
| Apr 28, 2025 | 13.320 | 13.680 | 13.280 | 13.500 | 13.500 | 5,140,182 |
| Apr 25, 2025 | 14.060 | 14.100 | 13.260 | 13.260 | 13.260 | 6,988,194 |
| Apr 24, 2025 | 13.760 | 14.100 | 13.740 | 13.880 | 13.880 | 3,118,000 |
| Apr 23, 2025 | 13.600 | 13.960 | 13.600 | 13.920 | 13.920 | 5,898,000 |
| Apr 22, 2025 | 13.060 | 13.560 | 13.060 | 13.540 | 13.540 | 4,445,000 |
| Apr 17, 2025 | 12.900 | 13.380 | 12.860 | 13.300 | 13.300 | 2,966,000 |
| Apr 16, 2025 | 13.380 | 13.380 | 12.700 | 12.940 | 12.940 | 5,448,700 |
| Apr 15, 2025 | 13.420 | 13.660 | 13.220 | 13.380 | 13.380 | 3,624,087 |
| Apr 14, 2025 | 13.440 | 13.760 | 13.220 | 13.380 | 13.380 | 3,486,000 |
| Apr 11, 2025 | 13.200 | 13.680 | 13.200 | 13.420 | 13.420 | 3,634,398 |
| Apr 10, 2025 | 13.260 | 13.580 | 13.180 | 13.380 | 13.380 | 5,808,000 |
| Apr 9, 2025 | 12.400 | 13.360 | 12.200 | 13.260 | 13.260 | 4,181,000 |
| Apr 8, 2025 | 12.400 | 12.940 | 12.400 | 12.720 | 12.720 | 7,192,000 |
| Apr 7, 2025 | 13.180 | 13.180 | 11.920 | 12.300 | 12.300 | 13,774,060 |
| Apr 3, 2025 | 13.920 | 14.040 | 13.500 | 13.840 | 13.840 | 2,095,000 |
| Apr 2, 2025 | 13.660 | 14.000 | 13.600 | 13.920 | 13.920 | 2,912,000 |
| Apr 1, 2025 | 13.560 | 13.860 | 13.540 | 13.660 | 13.660 | 3,858,000 |
| Mar 31, 2025 | 13.600 | 13.660 | 13.300 | 13.520 | 13.520 | 3,570,000 |
| Mar 28, 2025 | 14.380 | 14.440 | 13.440 | 13.740 | 13.740 | 9,425,000 |
| Mar 27, 2025 | 14.360 | 14.600 | 14.040 | 14.360 | 14.360 | 4,743,000 |
| Mar 26, 2025 | 13.880 | 14.620 | 13.520 | 14.360 | 14.360 | 7,539,750 |
| Mar 25, 2025 | 14.140 | 14.260 | 13.840 | 13.980 | 13.980 | 3,123,700 |
| Mar 24, 2025 | 14.420 | 14.420 | 13.880 | 14.140 | 14.140 | 8,501,261 |
| Mar 21, 2025 | 15.000 | 15.160 | 14.280 | 14.360 | 14.360 | 9,357,619 |
| Mar 20, 2025 | 15.460 | 15.500 | 14.860 | 14.920 | 14.920 | 5,442,850 |
| Mar 19, 2025 | 15.660 | 16.080 | 15.220 | 15.380 | 15.380 | 6,943,000 |
| Mar 18, 2025 | 15.800 | 15.980 | 15.200 | 15.660 | 15.660 | 4,918,101 |
| Mar 17, 2025 | 15.420 | 16.200 | 15.400 | 15.800 | 15.800 | 10,674,701 |
| Mar 14, 2025 | 14.560 | 15.380 | 14.580 | 15.080 | 15.080 | 9,380,000 |
| Mar 13, 2025 | 15.060 | 15.160 | 14.320 | 14.680 | 14.680 | 5,128,356 |
| Mar 12, 2025 | 15.600 | 15.740 | 15.040 | 15.060 | 15.060 | 3,499,000 |
| Mar 11, 2025 | 14.300 | 15.640 | 14.300 | 15.520 | 15.520 | 6,688,927 |
| Mar 10, 2025 | 15.320 | 15.320 | 14.320 | 14.580 | 14.580 | 7,943,996 |
| Mar 7, 2025 | 14.640 | 15.480 | 14.200 | 15.320 | 15.320 | 15,881,000 |
| Mar 6, 2025 | 14.660 | 14.940 | 14.240 | 14.740 | 14.740 | 8,355,419 |
| Mar 5, 2025 | 14.400 | 14.600 | 14.040 | 14.560 | 14.560 | 4,475,000 |
| Mar 4, 2025 | 14.020 | 14.380 | 13.940 | 14.240 | 14.240 | 3,298,755 |
| Mar 3, 2025 | 14.400 | 14.760 | 14.080 | 14.260 | 14.260 | 5,003,422 |
| Feb 28, 2025 | 15.140 | 15.260 | 14.080 | 14.180 | 14.180 | 9,387,000 |
| Feb 27, 2025 | 14.680 | 15.280 | 14.420 | 15.140 | 15.140 | 9,775,123 |
| Feb 26, 2025 | 13.980 | 14.660 | 13.980 | 14.560 | 14.560 | 3,992,874 |
| Feb 25, 2025 | 14.360 | 14.420 | 13.880 | 13.980 | 13.980 | 7,289,699 |
| Feb 24, 2025 | 14.160 | 14.680 | 14.040 | 14.540 | 14.540 | 3,317,550 |
| Feb 21, 2025 | 14.440 | 14.560 | 13.960 | 14.120 | 14.120 | 5,240,000 |
| Feb 20, 2025 | 14.600 | 14.980 | 14.260 | 14.340 | 14.340 | 4,525,000 |
| Feb 19, 2025 | 14.200 | 14.880 | 14.020 | 14.680 | 14.680 | 6,900,865 |
| Feb 18, 2025 | 13.700 | 14.660 | 13.480 | 14.240 | 14.240 | 6,887,051 |
| Feb 17, 2025 | 13.980 | 14.060 | 13.500 | 13.700 | 13.700 | 5,241,000 |
| Feb 14, 2025 | 13.760 | 14.060 | 13.560 | 13.780 | 13.780 | 6,126,000 |
| Feb 13, 2025 | 13.360 | 14.240 | 13.120 | 13.700 | 13.700 | 9,874,187 |
| Feb 12, 2025 | 12.800 | 13.200 | 12.660 | 13.200 | 13.200 | 6,713,000 |
| Feb 11, 2025 | 13.180 | 13.240 | 12.680 | 12.680 | 12.680 | 5,156,000 |
| Feb 10, 2025 | 13.200 | 13.400 | 13.020 | 13.120 | 13.120 | 6,085,000 |
| Feb 7, 2025 | 13.280 | 13.560 | 12.980 | 13.200 | 13.200 | 9,802,676 |
| Feb 6, 2025 | 13.660 | 13.660 | 13.080 | 13.260 | 13.260 | 7,173,000 |
| Feb 5, 2025 | 13.500 | 13.740 | 12.980 | 13.740 | 13.740 | 5,502,000 |
| Feb 4, 2025 | 13.380 | 13.700 | 13.040 | 13.420 | 13.420 | 1,654,000 |
| Feb 3, 2025 | 13.080 | 13.400 | 12.560 | 13.260 | 13.260 | 1,633,000 |
| Jan 28, 2025 | 13.340 | 13.340 | 13.340 | 13.340 | 13.340 | - |
| Jan 27, 2025 | 13.000 | 13.480 | 13.000 | 13.260 | 13.260 | 3,140,000 |
| Jan 24, 2025 | 13.020 | 13.420 | 13.020 | 13.200 | 13.200 | 2,472,000 |
| Jan 23, 2025 | 13.340 | 13.440 | 12.980 | 13.060 | 13.060 | 3,145,000 |
| Jan 22, 2025 | 13.280 | 13.300 | 12.900 | 13.300 | 13.300 | 3,703,000 |
| Jan 21, 2025 | 13.680 | 13.680 | 13.220 | 13.420 | 13.420 | 5,393,600 |
| Jan 20, 2025 | 13.600 | 13.920 | 13.520 | 13.560 | 13.560 | 4,801,000 |
| Jan 17, 2025 | 13.200 | 13.520 | 13.000 | 13.500 | 13.500 | 2,970,658 |
| Jan 16, 2025 | 12.940 | 13.500 | 12.940 | 13.220 | 13.220 | 2,211,124 |
| Jan 15, 2025 | 13.200 | 13.220 | 12.840 | 12.920 | 12.920 | 3,879,000 |
| Jan 14, 2025 | 12.520 | 13.320 | 12.520 | 13.240 | 13.240 | 4,571,000 |
| Jan 13, 2025 | 12.800 | 12.980 | 12.520 | 12.640 | 12.640 | 2,859,000 |
| Jan 10, 2025 | 13.100 | 13.360 | 12.700 | 12.800 | 12.800 | 3,134,000 |
| Jan 9, 2025 | 12.740 | 13.300 | 12.700 | 13.280 | 13.280 | 5,013,200 |
| Jan 8, 2025 | 13.020 | 13.100 | 12.640 | 12.740 | 12.740 | 5,329,000 |
| Jan 7, 2025 | 13.380 | 13.580 | 13.020 | 13.100 | 13.100 | 6,044,000 |
| Jan 6, 2025 | 14.080 | 14.080 | 13.140 | 13.380 | 13.380 | 8,738,000 |
| Jan 3, 2025 | 14.500 | 14.620 | 13.740 | 13.880 | 13.880 | 9,515,000 |
| Jan 2, 2025 | 15.000 | 15.080 | 14.500 | 14.620 | 14.620 | 5,065,000 |
| Dec 31, 2024 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | - |
| Dec 30, 2024 | 15.100 | 15.220 | 14.880 | 15.080 | 15.080 | 4,197,000 |
| Dec 27, 2024 | 15.400 | 15.700 | 15.020 | 15.080 | 15.080 | 6,793,208 |
| Dec 24, 2024 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | - |
| Dec 23, 2024 | 15.780 | 16.000 | 15.380 | 15.460 | 15.460 | 3,991,000 |
| Dec 20, 2024 | 15.720 | 16.260 | 15.720 | 15.780 | 15.780 | 4,132,285 |
| Dec 19, 2024 | 15.780 | 16.000 | 15.540 | 15.840 | 15.840 | 4,649,000 |
| Dec 18, 2024 | 15.840 | 16.080 | 15.480 | 15.880 | 15.880 | 5,342,000 |
| Dec 17, 2024 | 16.300 | 16.500 | 15.820 | 15.940 | 15.940 | 4,886,912 |
| Dec 16, 2024 | 16.400 | 16.780 | 16.080 | 16.260 | 16.260 | 6,037,571 |
| Dec 13, 2024 | 16.660 | 16.880 | 16.220 | 16.380 | 16.380 | 8,782,000 |
| Dec 12, 2024 | 15.900 | 17.120 | 15.760 | 16.680 | 16.680 | 12,267,543 |
| Dec 11, 2024 | 15.000 | 16.280 | 15.000 | 15.720 | 15.720 | 9,696,000 |
| Dec 10, 2024 | 15.800 | 16.900 | 14.880 | 14.980 | 14.980 | 13,929,000 |
| Dec 9, 2024 | 13.700 | 14.900 | 13.700 | 14.820 | 14.820 | 3,297,132 |
| Dec 6, 2024 | 13.400 | 14.200 | 13.360 | 13.880 | 13.880 | 3,195,000 |
| Dec 5, 2024 | 13.700 | 13.700 | 13.400 | 13.460 | 13.460 | 976,000 |
| Dec 4, 2024 | 13.860 | 13.960 | 13.640 | 13.720 | 13.720 | 1,078,470 |
| Dec 3, 2024 | 13.980 | 13.980 | 13.620 | 13.840 | 13.840 | 567,589 |
| Dec 2, 2024 | 13.400 | 13.900 | 13.400 | 13.880 | 13.880 | 2,020,460 |
| Nov 29, 2024 | 13.700 | 13.920 | 13.380 | 13.580 | 13.580 | 2,222,000 |
| Nov 28, 2024 | 13.400 | 13.740 | 13.400 | 13.460 | 13.460 | 1,275,300 |
| Nov 27, 2024 | 13.240 | 13.800 | 12.860 | 13.580 | 13.580 | 1,380,000 |
| Nov 26, 2024 | 12.940 | 13.560 | 12.940 | 13.220 | 13.220 | 3,276,000 |
| Nov 25, 2024 | 13.100 | 13.280 | 12.780 | 12.940 | 12.940 | 2,485,000 |
| Nov 22, 2024 | 13.900 | 13.900 | 13.060 | 13.100 | 13.100 | 1,333,000 |
| Nov 21, 2024 | 13.900 | 13.900 | 13.560 | 13.660 | 13.660 | 1,024,000 |
| Nov 20, 2024 | 13.860 | 14.060 | 13.740 | 13.880 | 13.880 | 746,833 |
| Nov 19, 2024 | 13.800 | 13.980 | 13.540 | 13.860 | 13.860 | 1,663,000 |
| Nov 18, 2024 | 13.580 | 13.980 | 13.500 | 13.520 | 13.520 | 1,054,000 |
| Nov 15, 2024 | 13.780 | 13.980 | 13.600 | 13.720 | 13.720 | 1,088,000 |
| Nov 14, 2024 | 13.820 | 14.260 | 13.700 | 13.760 | 13.760 | 1,499,771 |
| Nov 13, 2024 | 14.500 | 14.500 | 13.840 | 14.080 | 14.080 | 2,182,000 |
| Nov 12, 2024 | 14.800 | 15.260 | 14.060 | 14.280 | 14.280 | 2,695,000 |
| Nov 11, 2024 | 14.880 | 14.960 | 14.140 | 14.780 | 14.780 | 4,033,750 |
| Nov 8, 2024 | 15.720 | 15.960 | 14.980 | 15.100 | 15.100 | 2,570,000 |
| Nov 7, 2024 | 14.220 | 15.760 | 14.220 | 15.700 | 15.700 | 6,312,800 |
| Nov 6, 2024 | 14.680 | 14.740 | 14.080 | 14.440 | 14.440 | 1,452,000 |
| Nov 5, 2024 | 14.500 | 14.800 | 14.220 | 14.680 | 14.680 | 3,420,000 |
| Nov 4, 2024 | 14.200 | 14.640 | 13.920 | 14.520 | 14.520 | 2,385,000 |
| Nov 1, 2024 | 13.900 | 14.300 | 13.720 | 14.040 | 14.040 | 1,595,747 |
| Oct 31, 2024 | 14.020 | 14.160 | 13.760 | 13.880 | 13.880 | 2,300,932 |
| Oct 30, 2024 | 14.500 | 14.560 | 13.980 | 14.120 | 14.120 | 1,735,429 |
| Oct 29, 2024 | 14.900 | 15.060 | 14.540 | 14.680 | 14.680 | 2,618,051 |
| Oct 28, 2024 | 14.560 | 15.020 | 14.560 | 14.820 | 14.820 | 3,239,000 |
| Oct 25, 2024 | 14.560 | 14.840 | 14.460 | 14.540 | 14.540 | 1,778,500 |
| Oct 24, 2024 | 14.500 | 14.660 | 14.200 | 14.200 | 14.200 | 1,958,000 |
| Oct 23, 2024 | 14.200 | 15.060 | 14.200 | 14.640 | 14.640 | 3,465,750 |
| Oct 22, 2024 | 14.300 | 14.580 | 13.840 | 14.400 | 14.400 | 3,083,000 |
| Oct 21, 2024 | 14.000 | 14.400 | 13.620 | 13.820 | 13.820 | 3,915,000 |
| Oct 18, 2024 | 13.500 | 14.200 | 13.200 | 14.000 | 14.000 | 4,284,200 |
| Oct 17, 2024 | 13.560 | 14.260 | 13.160 | 13.280 | 13.280 | 5,627,125 |
| Oct 16, 2024 | 13.900 | 13.940 | 13.360 | 13.520 | 13.520 | 8,206,125 |
| Oct 15, 2024 | 15.060 | 15.260 | 13.640 | 13.900 | 13.900 | 7,084,889 |
| Oct 14, 2024 | 15.340 | 15.420 | 14.120 | 15.060 | 15.060 | 12,620,526 |
| Oct 10, 2024 | 14.860 | 16.280 | 14.860 | 15.720 | 15.720 | 7,991,000 |
| Oct 9, 2024 | 15.600 | 16.100 | 14.340 | 14.860 | 14.860 | 10,023,000 |
| Oct 8, 2024 | 17.100 | 17.240 | 14.960 | 15.260 | 15.260 | 15,431,299 |
| Oct 7, 2024 | 17.060 | 18.000 | 16.920 | 17.220 | 17.220 | 6,179,791 |
| Oct 4, 2024 | 16.000 | 17.080 | 15.760 | 17.060 | 17.060 | 3,982,500 |
| Oct 3, 2024 | 16.000 | 16.760 | 15.400 | 16.240 | 16.240 | 6,083,300 |
| Oct 2, 2024 | 16.340 | 16.820 | 16.000 | 16.180 | 16.180 | 6,382,153 |
| Sep 30, 2024 | 16.160 | 16.780 | 15.780 | 16.100 | 16.100 | 21,598,230 |
| Sep 27, 2024 | 15.260 | 16.180 | 14.920 | 15.540 | 15.540 | 18,279,750 |
| Sep 26, 2024 | 13.000 | 15.060 | 13.000 | 14.940 | 14.940 | 13,366,996 |
| Sep 25, 2024 | 13.500 | 13.660 | 12.920 | 13.000 | 13.000 | 6,055,975 |
| Sep 24, 2024 | 12.200 | 13.240 | 12.200 | 13.080 | 13.080 | 6,125,698 |
| Sep 23, 2024 | 11.940 | 12.420 | 11.880 | 12.140 | 12.140 | 2,112,820 |
| Sep 20, 2024 | 11.700 | 12.060 | 11.520 | 12.020 | 12.020 | 2,574,152 |
| Sep 19, 2024 | 10.780 | 11.840 | 10.740 | 11.660 | 11.660 | 3,339,000 |
| Sep 17, 2024 | 10.720 | 10.780 | 10.600 | 10.780 | 10.780 | 264,419 |
| Sep 16, 2024 | 10.660 | 10.800 | 10.420 | 10.800 | 10.800 | 483,000 |
| Sep 13, 2024 | 10.880 | 11.040 | 10.700 | 10.880 | 10.880 | 835,000 |
| Sep 12, 2024 | 11.040 | 11.240 | 10.800 | 10.820 | 10.820 | 762,578 |
| Sep 11, 2024 | 11.000 | 11.120 | 10.900 | 11.120 | 11.120 | 1,188,000 |
| Sep 10, 2024 | 11.140 | 11.200 | 10.900 | 11.020 | 11.020 | 996,825 |
| Sep 9, 2024 | 0.3088 Dividend | |||||
| Sep 9, 2024 | 11.160 | 11.220 | 10.960 | 11.200 | 11.200 | 1,194,000 |
| Sep 5, 2024 | 11.300 | 11.520 | 11.200 | 11.460 | 11.151 | 1,355,000 |
| Sep 4, 2024 | 11.160 | 11.300 | 10.900 | 11.280 | 10.976 | 1,257,395 |
| Sep 3, 2024 | 11.540 | 11.680 | 11.120 | 11.180 | 10.879 | 3,622,000 |
| Sep 2, 2024 | 11.900 | 11.900 | 11.300 | 11.540 | 11.229 | 1,989,000 |
| Aug 30, 2024 | 11.440 | 12.040 | 11.260 | 11.700 | 11.385 | 3,796,544 |
| Aug 29, 2024 | 10.620 | 11.600 | 10.620 | 11.440 | 11.132 | 5,245,122 |
| Aug 28, 2024 | 11.400 | 11.520 | 10.340 | 10.620 | 10.334 | 7,146,544 |
| Aug 27, 2024 | 11.160 | 11.380 | 10.860 | 11.300 | 10.996 | 2,196,000 |
| Aug 26, 2024 | 11.180 | 11.400 | 11.080 | 11.220 | 10.918 | 2,572,000 |
| Aug 23, 2024 | 11.000 | 11.180 | 10.920 | 11.160 | 10.859 | 1,149,000 |
| Aug 22, 2024 | 11.340 | 11.360 | 10.920 | 11.160 | 10.859 | 2,140,164 |
| Aug 21, 2024 | 11.360 | 11.460 | 11.160 | 11.240 | 10.937 | 1,041,000 |
| Aug 20, 2024 | 11.880 | 12.040 | 11.220 | 11.360 | 11.054 | 3,237,000 |
| Aug 19, 2024 | 11.800 | 11.980 | 11.520 | 11.840 | 11.521 | 1,746,000 |
| Aug 16, 2024 | 11.500 | 11.580 | 11.440 | 11.480 | 11.171 | 756,000 |
| Aug 15, 2024 | 11.200 | 11.560 | 11.000 | 11.320 | 11.015 | 2,181,000 |
| Aug 14, 2024 | 11.460 | 11.480 | 11.220 | 11.340 | 11.034 | 1,599,000 |
| Aug 13, 2024 | 11.500 | 11.560 | 11.260 | 11.340 | 11.034 | 765,000 |
| Aug 12, 2024 | 11.700 | 11.700 | 11.220 | 11.500 | 11.190 | 1,315,000 |
| Aug 9, 2024 | 11.700 | 11.880 | 11.480 | 11.700 | 11.385 | 2,539,000 |
| Aug 8, 2024 | 11.160 | 11.680 | 11.100 | 11.620 | 11.307 | 2,059,718 |
| Aug 7, 2024 | 11.220 | 11.440 | 11.140 | 11.360 | 11.054 | 2,546,000 |
| Aug 6, 2024 | 11.300 | 11.380 | 11.080 | 11.180 | 10.879 | 1,506,000 |
| Aug 5, 2024 | 11.200 | 11.420 | 10.960 | 11.180 | 10.879 | 2,453,000 |
| Aug 2, 2024 | 11.400 | 11.500 | 11.160 | 11.240 | 10.937 | 1,700,000 |
| Aug 1, 2024 | 11.880 | 11.880 | 11.240 | 11.500 | 11.190 | 1,800,000 |
| Jul 31, 2024 | 11.380 | 11.840 | 11.380 | 11.700 | 11.385 | 1,812,000 |
| Jul 30, 2024 | 11.500 | 11.500 | 11.140 | 11.280 | 10.976 | 1,462,800 |
| Jul 29, 2024 | 11.480 | 11.880 | 11.480 | 11.500 | 11.190 | 1,440,000 |
| Jul 26, 2024 | 11.780 | 11.800 | 11.480 | 11.580 | 11.268 | 1,126,000 |
| Jul 25, 2024 | 11.560 | 11.600 | 11.380 | 11.460 | 11.151 | 1,622,000 |
| Jul 24, 2024 | 11.780 | 11.840 | 11.460 | 11.660 | 11.346 | 2,251,500 |
| Jul 23, 2024 | 12.480 | 12.480 | 11.780 | 11.840 | 11.521 | 2,068,104 |
| Jul 22, 2024 | 12.060 | 12.480 | 11.860 | 12.180 | 11.852 | 2,601,000 |
| Jul 19, 2024 | 12.100 | 12.220 | 11.920 | 12.060 | 11.735 | 1,522,000 |
| Jul 18, 2024 | 12.120 | 12.560 | 12.100 | 12.340 | 12.007 | 2,552,000 |
| Jul 17, 2024 | 12.000 | 12.540 | 11.980 | 12.400 | 12.066 | 3,522,000 |
| Jul 16, 2024 | 11.960 | 12.100 | 11.720 | 11.880 | 11.560 | 723,000 |
| Jul 15, 2024 | 12.240 | 12.240 | 11.540 | 11.960 | 11.638 | 3,751,000 |
| Jul 12, 2024 | 12.000 | 12.460 | 12.000 | 12.260 | 11.930 | 3,150,000 |
| Jul 11, 2024 | 11.780 | 12.080 | 11.680 | 12.000 | 11.677 | 3,413,000 |
| Jul 10, 2024 | 12.260 | 12.260 | 11.520 | 11.680 | 11.365 | 8,729,000 |
| Jul 9, 2024 | 12.220 | 12.280 | 11.920 | 12.160 | 11.832 | 5,215,000 |
| Jul 8, 2024 | 12.760 | 12.760 | 12.120 | 12.200 | 11.871 | 3,825,000 |
| Jul 5, 2024 | 12.900 | 13.060 | 12.600 | 12.760 | 12.416 | 2,001,083 |
| Jul 4, 2024 | 13.040 | 13.260 | 12.720 | 12.900 | 12.552 | 2,245,750 |
| Jul 3, 2024 | 12.980 | 13.280 | 12.840 | 13.040 | 12.689 | 4,127,000 |
| Jul 2, 2024 | 12.960 | 13.460 | 12.840 | 12.900 | 12.552 | 2,875,670 |
| Jun 28, 2024 | 13.500 | 13.540 | 12.880 | 13.100 | 12.747 | 2,576,834 |
| Jun 27, 2024 | 13.500 | 13.500 | 13.140 | 13.360 | 13.000 | 2,011,000 |
| Jun 26, 2024 | 13.520 | 13.760 | 13.400 | 13.500 | 13.136 | 1,472,000 |
| Jun 25, 2024 | 13.780 | 13.840 | 13.420 | 13.520 | 13.156 | 1,799,420 |
| Jun 24, 2024 | 13.860 | 13.960 | 13.300 | 13.720 | 13.350 | 5,105,000 |
| Jun 21, 2024 | 14.160 | 14.260 | 13.740 | 13.760 | 13.389 | 3,318,000 |
| Jun 20, 2024 | 15.380 | 15.380 | 14.020 | 14.160 | 13.778 | 5,339,000 |
| Jun 19, 2024 | 14.600 | 15.320 | 14.460 | 15.220 | 14.810 | 3,880,000 |
| Jun 18, 2024 | 14.500 | 14.540 | 14.180 | 14.440 | 14.051 | 2,187,749 |
| Jun 17, 2024 | 14.180 | 14.500 | 13.820 | 14.340 | 13.954 | 1,098,000 |
| Jun 14, 2024 | 14.260 | 14.440 | 14.040 | 14.160 | 13.778 | 2,730,500 |
| Jun 13, 2024 | 14.340 | 14.600 | 13.940 | 14.100 | 13.720 | 2,510,300 |
| Jun 12, 2024 | 14.320 | 14.420 | 13.960 | 14.080 | 13.701 | 3,814,000 |
| Jun 11, 2024 | 14.640 | 14.740 | 14.020 | 14.320 | 13.934 | 2,623,925 |
| Jun 7, 2024 | 14.700 | 14.980 | 14.600 | 14.640 | 14.246 | 1,256,750 |
| Jun 6, 2024 | 15.160 | 15.260 | 14.460 | 14.700 | 14.304 | 1,477,000 |
| Jun 5, 2024 | 15.040 | 15.220 | 14.780 | 14.820 | 14.421 | 1,164,000 |
| Jun 4, 2024 | 15.220 | 15.300 | 14.940 | 15.200 | 14.790 | 1,406,000 |
| Jun 3, 2024 | 14.700 | 15.300 | 14.520 | 15.220 | 14.810 | 2,940,724 |
| May 31, 2024 | 14.960 | 15.180 | 14.440 | 14.480 | 14.090 | 2,878,400 |
| May 30, 2024 | 15.140 | 15.300 | 14.780 | 14.860 | 14.460 | 2,042,000 |
| May 29, 2024 | 15.100 | 15.420 | 15.020 | 15.100 | 14.693 | 2,280,150 |
| May 28, 2024 | 15.140 | 15.560 | 14.940 | 15.140 | 14.732 | 3,399,150 |
| May 27, 2024 | 0.8154 Dividend | |||||
| May 27, 2024 | 15.460 | 15.600 | 14.740 | 15.480 | 15.063 | 3,985,720 |
| May 24, 2024 | 16.400 | 16.400 | 15.440 | 15.800 | 14.581 | 8,586,040 |
| May 23, 2024 | 16.900 | 17.060 | 16.480 | 16.540 | 15.264 | 3,186,000 |
| May 22, 2024 | 17.100 | 17.500 | 16.880 | 17.120 | 15.799 | 2,155,000 |
| May 21, 2024 | 18.280 | 18.300 | 16.920 | 17.300 | 15.965 | 9,277,969 |
| May 20, 2024 | 18.000 | 18.820 | 18.000 | 18.280 | 16.869 | 2,782,000 |
| May 17, 2024 | 17.980 | 18.300 | 17.720 | 18.080 | 16.685 | 2,193,200 |
| May 16, 2024 | 18.160 | 18.160 | 17.580 | 17.900 | 16.519 | 3,447,969 |
| May 14, 2024 | 18.300 | 18.540 | 17.880 | 17.980 | 16.593 | 3,594,000 |
| May 13, 2024 | 17.900 | 18.300 | 17.600 | 18.180 | 16.777 | 3,120,700 |
| May 10, 2024 | 17.160 | 18.100 | 17.140 | 17.920 | 16.537 | 6,062,145 |
| May 9, 2024 | 16.860 | 17.300 | 16.760 | 17.240 | 15.910 | 2,262,770 |
Related Tickers
600887.SS Inner Mongolia Yili Industrial Group Co., Ltd.
29.52
-0.07%
WOA.AX Wide Open Agriculture Limited
0.0240
-7.69%
0322.HK TINGYI
13.340
+0.45%
LSG.OL Lerøy Seafood Group ASA
44.76
+1.40%
2319.HK China Mengniu Dairy Company Limited
18.680
-2.20%
0345.HK VITASOY INT'L
9.840
+0.51%
0142.HK FIRST PACIFIC
5.510
-0.54%
GIS General Mills, Inc.
54.50
-0.38%