Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.980 | 4.130 | 3.950 | 4.130 | 4.130 | 11,436,602 |
| 2024-01-24 | 3.920 | 3.990 | 3.810 | 3.980 | 3.980 | 9,891,000 |
| 2024-01-23 | 3.860 | 3.930 | 3.770 | 3.910 | 3.910 | 11,444,166 |
| 2024-01-22 | 4.110 | 4.120 | 3.840 | 3.880 | 3.880 | 11,976,929 |
| 2024-01-19 | 4.120 | 4.180 | 4.100 | 4.110 | 4.110 | 6,791,602 |
| 2024-01-18 | 4.210 | 4.220 | 4.020 | 4.130 | 4.130 | 14,090,646 |
| 2024-01-17 | 4.290 | 4.330 | 4.210 | 4.210 | 4.210 | 8,187,258 |
| 2024-01-16 | 4.350 | 4.360 | 4.250 | 4.300 | 4.300 | 11,804,574 |
| 2024-01-15 | 4.300 | 4.360 | 4.300 | 4.330 | 4.330 | 6,421,186 |
| 2024-01-12 | 4.390 | 4.400 | 4.330 | 4.330 | 4.330 | 8,123,200 |
| 2024-01-11 | 4.340 | 4.390 | 4.330 | 4.380 | 4.380 | 9,222,820 |
| 2024-01-10 | 4.390 | 4.390 | 4.320 | 4.340 | 4.340 | 7,364,500 |
| 2024-01-09 | 4.400 | 4.430 | 4.340 | 4.390 | 4.390 | 11,069,153 |
| 2024-01-08 | 4.450 | 4.510 | 4.380 | 4.400 | 4.400 | 10,009,500 |
| 2024-01-05 | 4.610 | 4.620 | 4.480 | 4.500 | 4.500 | 10,290,953 |
| 2024-01-04 | 4.610 | 4.610 | 4.530 | 4.600 | 4.600 | 8,743,419 |
| 2024-01-03 | 4.550 | 4.660 | 4.550 | 4.620 | 4.620 | 12,610,777 |
| 2024-01-02 | 4.510 | 4.600 | 4.500 | 4.570 | 4.570 | 9,956,569 |
| 2023-12-29 | 4.490 | 4.540 | 4.490 | 4.520 | 4.520 | 9,110,947 |
| 2023-12-28 | 4.470 | 4.520 | 4.410 | 4.500 | 4.500 | 10,813,500 |
| 2023-12-27 | 4.420 | 4.490 | 4.370 | 4.470 | 4.470 | 11,409,300 |
| 2023-12-26 | 4.430 | 4.470 | 4.380 | 4.410 | 4.410 | 10,150,015 |
| 2023-12-25 | 4.420 | 4.440 | 4.380 | 4.420 | 4.420 | 8,342,000 |
| 2023-12-22 | 4.520 | 4.530 | 4.410 | 4.440 | 4.440 | 12,892,900 |
| 2023-12-21 | 4.530 | 4.530 | 4.410 | 4.500 | 4.500 | 11,293,200 |
| 2023-12-20 | 4.550 | 4.600 | 4.520 | 4.530 | 4.530 | 11,845,107 |
| 2023-12-19 | 4.620 | 4.640 | 4.510 | 4.550 | 4.550 | 14,333,320 |
| 2023-12-18 | 4.680 | 4.750 | 4.620 | 4.650 | 4.650 | 19,289,969 |
| 2023-12-15 | 4.840 | 4.860 | 4.690 | 4.710 | 4.710 | 26,105,900 |
| 2023-12-14 | 4.870 | 4.990 | 4.820 | 4.830 | 4.830 | 33,032,857 |
| 2023-12-13 | 4.740 | 5.210 | 4.740 | 4.910 | 4.910 | 52,310,381 |
| 2023-12-12 | 4.750 | 4.800 | 4.730 | 4.750 | 4.750 | 10,664,333 |
| 2023-12-11 | 4.710 | 4.760 | 4.660 | 4.750 | 4.750 | 12,307,435 |
| 2023-12-08 | 4.780 | 4.810 | 4.700 | 4.740 | 4.740 | 17,407,559 |
| 2023-12-07 | 4.810 | 4.860 | 4.780 | 4.790 | 4.790 | 10,497,652 |
| 2023-12-06 | 4.840 | 4.890 | 4.780 | 4.830 | 4.830 | 10,634,000 |
| 2023-12-05 | 4.900 | 4.910 | 4.820 | 4.850 | 4.850 | 14,167,320 |
| 2023-12-04 | 4.890 | 4.940 | 4.820 | 4.900 | 4.900 | 13,409,660 |
| 2023-12-01 | 4.860 | 4.920 | 4.850 | 4.890 | 4.890 | 11,801,400 |
| 2023-11-30 | 4.850 | 4.900 | 4.830 | 4.880 | 4.880 | 10,647,846 |
| 2023-11-29 | 4.890 | 4.910 | 4.840 | 4.840 | 4.840 | 10,434,317 |
| 2023-11-28 | 4.900 | 4.940 | 4.820 | 4.910 | 4.910 | 12,462,700 |
| 2023-11-27 | 4.980 | 4.990 | 4.870 | 4.900 | 4.900 | 15,455,900 |
| 2023-11-24 | 4.900 | 5.010 | 4.890 | 4.970 | 4.970 | 21,430,860 |
| 2023-11-23 | 4.840 | 4.930 | 4.830 | 4.900 | 4.900 | 16,307,500 |
| 2023-11-22 | 4.840 | 4.880 | 4.820 | 4.840 | 4.840 | 11,858,435 |
| 2023-11-21 | 4.850 | 4.890 | 4.810 | 4.860 | 4.860 | 12,220,700 |
| 2023-11-20 | 4.790 | 4.900 | 4.770 | 4.870 | 4.870 | 15,336,000 |
| 2023-11-17 | 4.670 | 4.810 | 4.660 | 4.800 | 4.800 | 16,321,904 |
| 2023-11-16 | 4.730 | 4.730 | 4.670 | 4.670 | 4.670 | 7,223,170 |
| 2023-11-15 | 4.760 | 4.770 | 4.700 | 4.720 | 4.720 | 9,287,045 |
| 2023-11-14 | 4.710 | 4.770 | 4.700 | 4.730 | 4.730 | 9,993,000 |
| 2023-11-13 | 4.680 | 4.740 | 4.670 | 4.720 | 4.720 | 9,244,870 |
| 2023-11-10 | 4.670 | 4.730 | 4.630 | 4.690 | 4.690 | 9,015,803 |
| 2023-11-09 | 4.740 | 4.810 | 4.660 | 4.680 | 4.680 | 11,648,100 |
| 2023-11-08 | 4.740 | 4.810 | 4.710 | 4.750 | 4.750 | 13,759,009 |
| 2023-11-07 | 4.770 | 4.820 | 4.720 | 4.740 | 4.740 | 15,459,494 |
| 2023-11-06 | 4.740 | 4.780 | 4.720 | 4.740 | 4.740 | 11,071,685 |
| 2023-11-03 | 4.730 | 4.750 | 4.700 | 4.730 | 4.730 | 11,889,747 |
| 2023-11-02 | 4.750 | 4.760 | 4.690 | 4.710 | 4.710 | 12,071,756 |
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.