Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.580 | 3.690 | 3.570 | 3.670 | 3.670 | 11,582,702 |
| 2024-04-29 | 3.470 | 3.600 | 3.450 | 3.580 | 3.580 | 9,032,004 |
| 2024-04-26 | 3.430 | 3.500 | 3.410 | 3.500 | 3.500 | 7,053,229 |
| 2024-04-25 | 3.400 | 3.480 | 3.380 | 3.440 | 3.440 | 6,446,432 |
| 2024-04-24 | 3.400 | 3.400 | 3.320 | 3.390 | 3.390 | 6,520,387 |
| 2024-04-23 | 3.330 | 3.410 | 3.320 | 3.390 | 3.390 | 6,904,800 |
| 2024-04-22 | 3.300 | 3.380 | 3.240 | 3.330 | 3.330 | 6,208,200 |
| 2024-04-19 | 3.340 | 3.380 | 3.300 | 3.310 | 3.310 | 6,006,491 |
| 2024-04-18 | 3.410 | 3.470 | 3.320 | 3.330 | 3.330 | 9,860,179 |
| 2024-04-17 | 3.170 | 3.410 | 3.170 | 3.410 | 3.410 | 12,152,066 |
| 2024-04-16 | 3.400 | 3.430 | 3.160 | 3.170 | 3.170 | 15,849,749 |
| 2024-04-15 | 3.640 | 3.650 | 3.370 | 3.440 | 3.440 | 16,052,085 |
| 2024-04-12 | 3.650 | 3.680 | 3.580 | 3.620 | 3.620 | 8,353,744 |
| 2024-04-11 | 3.670 | 3.720 | 3.640 | 3.650 | 3.650 | 7,665,533 |
| 2024-04-10 | 3.760 | 3.780 | 3.680 | 3.690 | 3.690 | 7,987,585 |
| 2024-04-09 | 3.670 | 3.760 | 3.640 | 3.750 | 3.750 | 7,344,477 |
| 2024-04-08 | 3.750 | 3.760 | 3.660 | 3.670 | 3.670 | 10,072,790 |
| 2024-04-03 | 3.810 | 3.820 | 3.740 | 3.790 | 3.790 | 7,034,773 |
| 2024-04-02 | 3.780 | 3.820 | 3.750 | 3.790 | 3.790 | 7,828,645 |
| 2024-04-01 | 3.700 | 3.780 | 3.680 | 3.780 | 3.780 | 8,914,006 |
| 2024-03-29 | 3.730 | 3.730 | 3.660 | 3.700 | 3.700 | 3,302,456 |
| 2024-03-28 | 3.660 | 3.760 | 3.650 | 3.730 | 3.730 | 7,317,200 |
| 2024-03-27 | 3.750 | 3.790 | 3.670 | 3.680 | 3.680 | 9,020,106 |
| 2024-03-26 | 3.750 | 3.790 | 3.700 | 3.760 | 3.760 | 7,315,662 |
| 2024-03-25 | 3.840 | 3.870 | 3.750 | 3.750 | 3.750 | 9,719,100 |
| 2024-03-22 | 3.920 | 3.920 | 3.800 | 3.870 | 3.870 | 9,737,549 |
| 2024-03-21 | 3.910 | 3.950 | 3.860 | 3.920 | 3.920 | 9,364,652 |
| 2024-03-20 | 3.880 | 3.940 | 3.860 | 3.930 | 3.930 | 9,630,052 |
| 2024-03-19 | 3.870 | 3.910 | 3.850 | 3.860 | 3.860 | 10,721,206 |
| 2024-03-18 | 3.770 | 3.880 | 3.760 | 3.880 | 3.880 | 13,800,800 |
| 2024-03-15 | 3.710 | 3.810 | 3.700 | 3.770 | 3.770 | 12,452,800 |
| 2024-03-14 | 3.790 | 3.830 | 3.690 | 3.730 | 3.730 | 14,369,800 |
| 2024-03-13 | 3.740 | 3.750 | 3.670 | 3.720 | 3.720 | 9,252,545 |
| 2024-03-12 | 3.640 | 3.810 | 3.640 | 3.740 | 3.740 | 14,036,932 |
| 2024-03-11 | 3.550 | 3.640 | 3.550 | 3.640 | 3.640 | 9,342,300 |
| 2024-03-08 | 3.620 | 3.650 | 3.510 | 3.580 | 3.580 | 15,366,530 |
| 2024-03-07 | 3.630 | 3.670 | 3.580 | 3.590 | 3.590 | 7,869,700 |
| 2024-03-06 | 3.640 | 3.670 | 3.570 | 3.640 | 3.640 | 9,149,334 |
| 2024-03-05 | 3.730 | 3.730 | 3.610 | 3.630 | 3.630 | 12,868,600 |
| 2024-03-04 | 3.710 | 3.790 | 3.670 | 3.760 | 3.760 | 9,703,746 |
| 2024-03-01 | 3.700 | 3.720 | 3.650 | 3.710 | 3.710 | 9,159,695 |
| 2024-02-29 | 3.640 | 3.730 | 3.620 | 3.700 | 3.700 | 12,489,010 |
| 2024-02-28 | 3.830 | 3.980 | 3.630 | 3.630 | 3.630 | 20,464,465 |
| 2024-02-27 | 3.720 | 3.830 | 3.680 | 3.830 | 3.830 | 13,314,834 |
| 2024-02-26 | 3.670 | 3.790 | 3.660 | 3.730 | 3.730 | 15,316,737 |
| 2024-02-23 | 3.590 | 3.680 | 3.540 | 3.680 | 3.680 | 14,237,409 |
| 2024-02-22 | 3.530 | 3.580 | 3.500 | 3.560 | 3.560 | 8,931,002 |
| 2024-02-21 | 3.490 | 3.640 | 3.480 | 3.530 | 3.530 | 14,697,204 |
| 2024-02-20 | 3.420 | 3.540 | 3.370 | 3.520 | 3.520 | 15,029,349 |
| 2024-02-19 | 3.340 | 3.500 | 3.340 | 3.430 | 3.430 | 21,823,407 |
| 2024-02-08 | 3.130 | 3.320 | 3.040 | 3.310 | 3.310 | 24,213,093 |
| 2024-02-07 | 3.190 | 3.220 | 3.040 | 3.140 | 3.140 | 25,037,522 |
| 2024-02-06 | 3.050 | 3.300 | 2.900 | 3.200 | 3.200 | 20,785,703 |
| 2024-02-05 | 3.410 | 3.430 | 3.100 | 3.100 | 3.100 | 22,762,800 |
| 2024-02-02 | 3.660 | 3.710 | 3.270 | 3.440 | 3.440 | 19,162,804 |
| 2024-02-01 | 3.740 | 3.740 | 3.580 | 3.590 | 3.590 | 15,690,722 |
| 2024-01-31 | 3.880 | 3.950 | 3.700 | 3.740 | 3.740 | 16,025,765 |
| 2024-01-30 | 4.040 | 4.090 | 3.930 | 3.940 | 3.940 | 12,552,975 |
| 2024-01-29 | 4.210 | 4.210 | 4.040 | 4.060 | 4.060 | 24,860,700 |
| 2024-01-26 | 4.130 | 4.490 | 4.110 | 4.240 | 4.240 | 37,302,404 |
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.