Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.930 | 2.940 | 2.900 | 2.930 | 2.930 | 2,848,401 |
| 2024-07-26 | 2.880 | 2.920 | 2.870 | 2.920 | 2.920 | 3,572,900 |
| 2024-07-25 | 2.850 | 2.900 | 2.840 | 2.870 | 2.870 | 3,552,900 |
| 2024-07-24 | 2.920 | 2.950 | 2.860 | 2.870 | 2.870 | 4,856,200 |
| 2024-07-23 | 2.940 | 2.980 | 2.920 | 2.930 | 2.930 | 4,410,600 |
| 2024-07-22 | 2.940 | 2.960 | 2.910 | 2.940 | 2.940 | 3,214,200 |
| 2024-07-19 | 2.870 | 2.940 | 2.870 | 2.930 | 2.930 | 3,545,300 |
| 2024-07-18 | 2.900 | 2.930 | 2.860 | 2.920 | 2.920 | 3,695,763 |
| 2024-07-17 | 2.950 | 2.950 | 2.900 | 2.920 | 2.920 | 3,984,761 |
| 2024-07-16 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 3,406,200 |
| 2024-07-15 | 2.970 | 2.980 | 2.920 | 2.930 | 2.930 | 4,991,222 |
| 2024-07-12 | 2.960 | 3.020 | 2.960 | 2.980 | 2.980 | 5,542,561 |
| 2024-07-11 | 2.940 | 2.990 | 2.930 | 2.970 | 2.970 | 7,740,761 |
| 2024-07-10 | 2.980 | 2.990 | 2.930 | 2.930 | 2.930 | 6,983,700 |
| 2024-07-09 | 3.000 | 3.030 | 2.920 | 3.010 | 3.010 | 7,338,802 |
| 2024-07-08 | 3.090 | 3.090 | 3.000 | 3.010 | 3.010 | 5,407,900 |
| 2024-07-05 | 2.980 | 3.100 | 2.950 | 3.100 | 3.100 | 7,081,142 |
| 2024-07-04 | 3.100 | 3.130 | 2.970 | 2.990 | 2.990 | 6,577,965 |
| 2024-07-03 | 3.150 | 3.150 | 3.090 | 3.110 | 3.110 | 7,415,800 |
| 2024-07-02 | 3.000 | 3.200 | 3.000 | 3.140 | 3.140 | 14,238,208 |
| 2024-07-01 | 2.930 | 2.980 | 2.900 | 2.970 | 2.970 | 5,265,026 |
| 2024-06-28 | 2.950 | 2.980 | 2.910 | 2.920 | 2.920 | 4,514,726 |
| 2024-06-27 | 2.980 | 3.020 | 2.920 | 2.930 | 2.930 | 5,866,888 |
| 2024-06-26 | 2.860 | 3.000 | 2.830 | 2.990 | 2.990 | 7,682,400 |
| 2024-06-25 | 2.920 | 2.930 | 2.850 | 2.870 | 2.870 | 7,900,500 |
| 2024-06-24 | 3.010 | 3.030 | 2.900 | 2.910 | 2.910 | 8,983,267 |
| 2024-06-21 | 2.950 | 3.090 | 2.950 | 3.040 | 3.040 | 5,425,383 |
| 2024-06-20 | 3.080 | 3.170 | 3.020 | 3.030 | 3.030 | 7,591,295 |
| 2024-06-19 | 3.080 | 3.110 | 3.050 | 3.080 | 3.080 | 4,103,842 |
| 2024-06-18 | 3.060 | 3.090 | 3.020 | 3.080 | 3.080 | 5,239,183 |
| 2024-06-17 | 3.050 | 3.110 | 3.020 | 3.040 | 3.040 | 6,945,300 |
| 2024-06-14 | 3.070 | 3.080 | 3.030 | 3.060 | 3.060 | 5,661,200 |
| 2024-06-13 | 3.160 | 3.180 | 3.060 | 3.070 | 3.070 | 7,834,224 |
| 2024-06-12 | 3.040 | 3.180 | 3.030 | 3.160 | 3.160 | 11,442,140 |
| 2024-06-11 | 3.000 | 3.050 | 2.970 | 3.030 | 3.030 | 7,023,140 |
| 2024-06-07 | 2.960 | 3.040 | 2.950 | 3.020 | 3.020 | 12,528,053 |
| 2024-06-06 | 3.070 | 3.100 | 2.910 | 2.940 | 2.940 | 17,663,725 |
| 2024-06-05 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 11,349,698 |
| 2024-06-04 | 3.180 | 3.200 | 3.120 | 3.150 | 3.150 | 10,096,704 |
| 2024-06-03 | 3.340 | 3.350 | 3.160 | 3.180 | 3.180 | 17,140,424 |
| 2024-05-31 | 3.270 | 3.380 | 3.270 | 3.350 | 3.350 | 9,266,040 |
| 2024-05-30 | 3.260 | 3.320 | 3.200 | 3.260 | 3.260 | 9,373,000 |
| 2024-05-29 | 3.360 | 3.370 | 3.240 | 3.290 | 3.290 | 17,193,805 |
| 2024-05-28 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 5,793,293 |
| 2024-05-27 | 3.430 | 3.440 | 3.350 | 3.400 | 3.400 | 7,939,700 |
| 2024-05-24 | 3.410 | 3.470 | 3.410 | 3.410 | 3.410 | 6,666,400 |
| 2024-05-23 | 3.490 | 3.500 | 3.420 | 3.430 | 3.430 | 8,068,500 |
| 2024-05-22 | 3.500 | 3.550 | 3.490 | 3.490 | 3.490 | 8,536,302 |
| 2024-05-21 | 3.530 | 3.560 | 3.490 | 3.500 | 3.500 | 7,614,840 |
| 2024-05-20 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 9,544,197 |
| 2024-05-17 | 3.580 | 3.630 | 3.540 | 3.580 | 3.580 | 9,633,640 |
| 2024-05-16 | 3.630 | 3.630 | 3.570 | 3.590 | 3.590 | 8,847,400 |
| 2024-05-15 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 7,571,800 |
| 2024-05-14 | 3.610 | 3.700 | 3.600 | 3.650 | 3.650 | 7,670,820 |
| 2024-05-13 | 3.710 | 3.720 | 3.600 | 3.620 | 3.620 | 10,303,800 |
| 2024-05-10 | 3.830 | 3.860 | 3.680 | 3.700 | 3.700 | 13,479,585 |
| 2024-05-09 | 3.780 | 3.900 | 3.740 | 3.800 | 3.800 | 21,021,325 |
| 2024-05-08 | 3.800 | 3.860 | 3.740 | 3.820 | 3.820 | 24,644,472 |
| 2024-05-07 | 3.740 | 3.760 | 3.660 | 3.720 | 3.720 | 9,177,336 |
| 2024-05-06 | 3.670 | 3.770 | 3.660 | 3.740 | 3.740 | 10,584,904 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.