Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.910 | 4.940 | 4.850 | 4.860 | 4.860 | 11,006,257 |
| 2023-07-31 | 4.910 | 4.950 | 4.870 | 4.910 | 4.910 | 12,277,889 |
| 2023-07-28 | 4.840 | 4.930 | 4.820 | 4.910 | 4.910 | 13,839,450 |
| 2023-07-27 | 4.840 | 4.880 | 4.820 | 4.840 | 4.840 | 7,097,183 |
| 2023-07-26 | 4.880 | 4.880 | 4.830 | 4.850 | 4.850 | 6,224,302 |
| 2023-07-25 | 4.840 | 4.860 | 4.800 | 4.850 | 4.850 | 8,413,202 |
| 2023-07-24 | 4.810 | 4.850 | 4.790 | 4.820 | 4.820 | 7,026,300 |
| 2023-07-21 | 4.740 | 4.810 | 4.720 | 4.800 | 4.800 | 9,122,900 |
| 2023-07-20 | 4.760 | 4.800 | 4.730 | 4.740 | 4.740 | 6,024,473 |
| 2023-07-19 | 4.800 | 4.830 | 4.740 | 4.780 | 4.780 | 7,475,436 |
| 2023-07-18 | 4.880 | 4.900 | 4.790 | 4.810 | 4.810 | 10,373,538 |
| 2023-07-17 | 4.850 | 4.900 | 4.770 | 4.900 | 4.900 | 10,116,104 |
| 2023-07-14 | 4.860 | 4.860 | 4.810 | 4.820 | 4.820 | 7,303,529 |
| 2023-07-13 | 4.840 | 4.860 | 4.820 | 4.860 | 4.860 | 7,117,805 |
| 2023-07-12 | 4.940 | 4.950 | 4.810 | 4.820 | 4.820 | 12,543,719 |
| 2023-07-11 | 4.890 | 4.930 | 4.850 | 4.930 | 4.930 | 6,554,937 |
| 2023-07-10 | 4.910 | 4.950 | 4.860 | 4.880 | 4.880 | 10,027,917 |
| 2023-07-07 | 4.920 | 4.950 | 4.880 | 4.920 | 4.920 | 7,967,135 |
| 2023-07-06 | 5.000 | 5.010 | 4.910 | 4.930 | 4.930 | 14,803,900 |
| 2023-07-05 | 5.020 | 5.060 | 4.970 | 5.010 | 5.010 | 14,633,633 |
| 2023-07-04 | 5.020 | 5.060 | 4.970 | 5.030 | 5.030 | 13,492,200 |
| 2023-07-03 | 4.990 | 5.060 | 4.920 | 5.000 | 5.000 | 14,812,361 |
| 2023-06-30 | 4.990 | 5.080 | 4.970 | 5.000 | 5.000 | 12,732,477 |
| 2023-06-29 | 4.930 | 5.010 | 4.890 | 5.000 | 5.000 | 14,981,018 |
| 2023-06-28 | 4.950 | 4.980 | 4.870 | 4.930 | 4.930 | 11,351,944 |
| 2023-06-27 | 4.890 | 5.040 | 4.880 | 4.960 | 4.960 | 14,235,755 |
| 2023-06-26 | 4.860 | 4.960 | 4.800 | 4.890 | 4.890 | 14,325,792 |
| 2023-06-21 | 4.920 | 4.980 | 4.870 | 4.880 | 4.880 | 16,828,344 |
| 2023-06-20 | 5.010 | 5.020 | 4.920 | 4.930 | 4.930 | 17,522,092 |
| 2023-06-19 | 5.000 | 5.110 | 4.960 | 5.030 | 5.030 | 18,425,418 |
| 2023-06-16 | 4.960 | 5.040 | 4.930 | 5.000 | 5.000 | 18,563,606 |
| 2023-06-15 | 5.120 | 5.140 | 4.920 | 4.950 | 4.950 | 32,936,605 |
| 2023-06-14 | 5.000 | 5.140 | 4.950 | 5.120 | 5.120 | 25,052,890 |
| 2023-06-13 | 4.980 | 5.020 | 4.950 | 4.990 | 4.990 | 14,199,509 |
| 2023-06-12 | 5.150 | 5.150 | 4.920 | 4.980 | 4.980 | 25,067,200 |
| 2023-06-09 | 5.060 | 5.190 | 5.020 | 5.120 | 5.120 | 17,554,242 |
| 2023-06-08 | 5.070 | 5.120 | 4.990 | 5.050 | 5.050 | 15,395,700 |
| 2023-06-07 | 5.070 | 5.160 | 5.040 | 5.080 | 5.080 | 13,446,070 |
| 2023-06-06 | 5.210 | 5.230 | 5.060 | 5.080 | 5.080 | 18,587,496 |
| 2023-06-05 | 5.150 | 5.260 | 5.100 | 5.230 | 5.230 | 28,035,389 |
| 2023-06-02 | 5.350 | 5.370 | 5.110 | 5.130 | 5.130 | 35,466,685 |
| 2023-06-01 | 5.250 | 5.410 | 5.150 | 5.330 | 5.330 | 28,155,668 |
| 2023-05-31 | 5.390 | 5.400 | 5.230 | 5.250 | 5.250 | 26,711,400 |
| 2023-05-30 | 5.420 | 5.570 | 5.260 | 5.350 | 5.350 | 72,244,167 |
| 2023-05-29 | 5.000 | 5.490 | 4.980 | 5.370 | 5.370 | 96,854,746 |
| 2023-05-26 | 4.830 | 5.030 | 4.790 | 4.990 | 4.990 | 24,330,244 |
| 2023-05-25 | 4.880 | 4.920 | 4.760 | 4.820 | 4.820 | 15,711,804 |
| 2023-05-24 | 5.030 | 5.030 | 4.760 | 4.900 | 4.900 | 27,696,650 |
| 2023-05-23 | 5.080 | 5.210 | 5.000 | 5.010 | 5.010 | 27,370,193 |
| 2023-05-22 | 5.160 | 5.270 | 5.060 | 5.110 | 5.110 | 24,543,144 |
| 2023-05-19 | 5.250 | 5.310 | 5.180 | 5.200 | 5.200 | 23,997,809 |
| 2023-05-18 | 5.240 | 5.270 | 5.190 | 5.210 | 5.210 | 17,907,283 |
| 2023-05-17 | 5.280 | 5.300 | 5.170 | 5.250 | 5.250 | 28,180,927 |
| 2023-05-16 | 5.340 | 5.470 | 5.250 | 5.340 | 5.340 | 46,423,630 |
| 2023-05-15 | 5.460 | 5.590 | 5.230 | 5.320 | 5.320 | 97,703,232 |
| 2023-05-12 | 5.090 | 5.590 | 5.080 | 5.490 | 5.490 | 78,108,829 |
| 2023-05-11 | 4.980 | 5.140 | 4.930 | 5.080 | 5.080 | 18,698,128 |
| 2023-05-10 | 4.990 | 4.990 | 4.890 | 4.960 | 4.960 | 14,177,484 |
| 2023-05-09 | 5.090 | 5.100 | 4.990 | 5.000 | 5.000 | 14,490,714 |
| 2023-05-08 | 5.100 | 5.150 | 5.040 | 5.070 | 5.070 | 12,978,463 |
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.