Hainan Haiyao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.720	4.740	4.670	4.730	4.730	15,704,958
2023-10-31	4.660	4.770	4.630	4.740	4.740	20,790,409
2023-10-30	4.570	4.720	4.550	4.660	4.660	16,082,270
2023-10-27	4.410	4.570	4.360	4.550	4.550	14,118,000
2023-10-26	4.390	4.420	4.350	4.410	4.410	6,251,000
2023-10-25	4.360	4.450	4.330	4.390	4.390	9,348,800
2023-10-24	4.270	4.360	4.240	4.350	4.350	10,611,000
2023-10-23	4.330	4.350	4.240	4.270	4.270	9,123,500
2023-10-20	4.420	4.430	4.340	4.350	4.350	9,506,369
2023-10-19	4.510	4.510	4.410	4.410	4.410	10,272,735
2023-10-18	4.620	4.620	4.490	4.510	4.510	9,051,337
2023-10-17	4.690	4.700	4.580	4.620	4.620	9,481,568
2023-10-16	4.730	4.780	4.650	4.680	4.680	9,065,400
2023-10-13	4.650	4.740	4.630	4.720	4.720	13,777,758
2023-10-12	4.690	4.730	4.590	4.650	4.650	16,091,960
2023-10-11	4.570	4.700	4.570	4.630	4.630	10,164,813
2023-10-10	4.670	4.700	4.560	4.570	4.570	7,975,600
2023-10-09	4.700	4.700	4.610	4.670	4.670	10,765,402
2023-09-28	4.730	4.740	4.700	4.710	4.710	7,558,035
2023-09-27	4.640	4.740	4.640	4.710	4.710	10,690,170
2023-09-26	4.690	4.700	4.630	4.640	4.640	6,594,902
2023-09-25	4.660	4.710	4.640	4.680	4.680	9,808,793
2023-09-22	4.610	4.670	4.580	4.660	4.660	8,437,207
2023-09-21	4.650	4.670	4.610	4.620	4.620	5,993,166
2023-09-20	4.650	4.700	4.620	4.650	4.650	8,355,400
2023-09-19	4.650	4.680	4.630	4.660	4.660	8,689,000
2023-09-18	4.610	4.660	4.570	4.660	4.660	11,959,662
2023-09-15	4.540	4.620	4.530	4.610	4.610	13,752,139
2023-09-14	4.510	4.550	4.500	4.530	4.530	6,130,500
2023-09-13	4.560	4.590	4.470	4.510	4.510	9,250,200
2023-09-12	4.540	4.610	4.530	4.580	4.580	12,167,705
2023-09-11	4.450	4.560	4.420	4.530	4.530	11,079,505
2023-09-08	4.420	4.480	4.400	4.440	4.440	5,550,500
2023-09-07	4.500	4.510	4.420	4.420	4.420	9,294,609
2023-09-06	4.550	4.550	4.500	4.510	4.510	7,384,200
2023-09-05	4.610	4.620	4.540	4.560	4.560	7,556,100
2023-09-04	4.540	4.640	4.530	4.620	4.620	8,306,391
2023-09-01	4.550	4.570	4.510	4.540	4.540	5,635,300
2023-08-31	4.530	4.590	4.480	4.550	4.550	9,839,704
2023-08-30	4.550	4.590	4.510	4.530	4.530	8,442,080
2023-08-29	4.510	4.580	4.480	4.550	4.550	9,053,400
2023-08-28	4.680	4.690	4.480	4.500	4.500	13,646,617
2023-08-25	4.460	4.520	4.430	4.450	4.450	7,305,421
2023-08-24	4.490	4.520	4.410	4.440	4.440	9,192,400
2023-08-23	4.530	4.560	4.480	4.490	4.490	7,381,611
2023-08-22	4.550	4.600	4.480	4.550	4.550	9,542,889
2023-08-21	4.610	4.640	4.550	4.570	4.570	10,017,554
2023-08-18	4.800	4.810	4.610	4.620	4.620	20,621,928
2023-08-17	4.800	4.830	4.750	4.810	4.810	9,210,100
2023-08-16	4.800	4.910	4.790	4.810	4.810	10,721,300
2023-08-15	4.790	4.840	4.710	4.830	4.830	11,389,900
2023-08-14	4.780	4.850	4.710	4.800	4.800	12,697,400
2023-08-11	4.830	4.900	4.810	4.810	4.810	11,687,717
2023-08-10	4.870	4.890	4.810	4.830	4.830	9,558,900
2023-08-09	4.810	4.920	4.760	4.890	4.890	18,989,900
2023-08-08	4.780	4.860	4.720	4.830	4.830	17,970,900
2023-08-07	4.910	4.910	4.780	4.790	4.790	19,637,502
2023-08-04	4.970	5.010	4.890	4.910	4.910	39,004,779
2023-08-03	4.790	5.130	4.770	5.000	5.000	53,734,010
2023-08-02	4.850	4.860	4.750	4.770	4.770	14,970,463

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.