Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.250 | 5.300 | 5.050 | 5.100 | 5.100 | 19,908,800 |
| 2023-05-04 | 5.060 | 5.230 | 5.010 | 5.210 | 5.210 | 24,147,585 |
| 2023-04-28 | 5.030 | 5.150 | 4.950 | 5.090 | 5.090 | 24,619,470 |
| 2023-04-27 | 4.790 | 5.210 | 4.780 | 5.060 | 5.060 | 43,368,445 |
| 2023-04-26 | 4.730 | 4.790 | 4.660 | 4.760 | 4.760 | 14,466,950 |
| 2023-04-25 | 4.810 | 4.840 | 4.640 | 4.730 | 4.730 | 19,339,700 |
| 2023-04-24 | 4.870 | 4.950 | 4.800 | 4.850 | 4.850 | 15,843,400 |
| 2023-04-21 | 4.940 | 5.030 | 4.860 | 4.860 | 4.860 | 22,121,640 |
| 2023-04-20 | 5.050 | 5.060 | 4.940 | 4.970 | 4.970 | 25,364,113 |
| 2023-04-19 | 5.100 | 5.130 | 5.040 | 5.070 | 5.070 | 17,942,000 |
| 2023-04-18 | 5.210 | 5.210 | 5.070 | 5.090 | 5.090 | 21,483,442 |
| 2023-04-17 | 5.200 | 5.240 | 5.100 | 5.170 | 5.170 | 25,905,672 |
| 2023-04-14 | 5.270 | 5.390 | 5.220 | 5.240 | 5.240 | 34,273,347 |
| 2023-04-13 | 5.180 | 5.360 | 5.170 | 5.300 | 5.300 | 46,351,202 |
| 2023-04-12 | 5.180 | 5.230 | 5.140 | 5.160 | 5.160 | 27,949,254 |
| 2023-04-11 | 5.220 | 5.300 | 5.100 | 5.180 | 5.180 | 32,085,700 |
| 2023-04-10 | 5.290 | 5.290 | 5.150 | 5.150 | 5.150 | 39,158,774 |
| 2023-04-07 | 5.350 | 5.360 | 5.210 | 5.310 | 5.310 | 49,583,360 |
| 2023-04-06 | 5.070 | 5.480 | 5.030 | 5.390 | 5.390 | 91,885,754 |
| 2023-04-04 | 5.190 | 5.330 | 5.060 | 5.090 | 5.090 | 67,883,555 |
| 2023-04-03 | 5.130 | 5.400 | 5.020 | 5.270 | 5.270 | 111,121,979 |
| 2023-03-31 | 4.740 | 5.160 | 4.720 | 5.160 | 5.160 | 81,472,006 |
| 2023-03-30 | 4.860 | 4.890 | 4.670 | 4.690 | 4.690 | 23,753,100 |
| 2023-03-29 | 4.720 | 4.920 | 4.660 | 4.850 | 4.850 | 31,841,519 |
| 2023-03-28 | 4.680 | 4.740 | 4.620 | 4.700 | 4.700 | 17,538,304 |
| 2023-03-27 | 4.590 | 4.700 | 4.550 | 4.680 | 4.680 | 17,576,249 |
| 2023-03-24 | 4.670 | 4.710 | 4.550 | 4.590 | 4.590 | 15,189,640 |
| 2023-03-23 | 4.690 | 4.690 | 4.590 | 4.640 | 4.640 | 10,145,604 |
| 2023-03-22 | 4.650 | 4.720 | 4.620 | 4.660 | 4.660 | 10,306,625 |
| 2023-03-21 | 4.590 | 4.640 | 4.550 | 4.620 | 4.620 | 10,435,900 |
| 2023-03-20 | 4.650 | 4.670 | 4.550 | 4.570 | 4.570 | 13,058,238 |
| 2023-03-17 | 4.690 | 4.720 | 4.610 | 4.650 | 4.650 | 13,991,453 |
| 2023-03-16 | 4.730 | 4.740 | 4.620 | 4.630 | 4.630 | 16,824,804 |
| 2023-03-15 | 4.550 | 4.830 | 4.550 | 4.730 | 4.730 | 26,610,790 |
| 2023-03-14 | 4.530 | 4.650 | 4.470 | 4.550 | 4.550 | 18,661,718 |
| 2023-03-13 | 4.550 | 4.550 | 4.450 | 4.520 | 4.520 | 11,922,902 |
| 2023-03-10 | 4.590 | 4.590 | 4.520 | 4.550 | 4.550 | 9,719,700 |
| 2023-03-09 | 4.580 | 4.620 | 4.560 | 4.600 | 4.600 | 10,038,400 |
| 2023-03-08 | 4.530 | 4.600 | 4.500 | 4.580 | 4.580 | 11,974,569 |
| 2023-03-07 | 4.620 | 4.670 | 4.520 | 4.550 | 4.550 | 10,730,600 |
| 2023-03-06 | 4.620 | 4.700 | 4.610 | 4.640 | 4.640 | 10,388,200 |
| 2023-03-03 | 4.640 | 4.670 | 4.600 | 4.620 | 4.620 | 8,702,400 |
| 2023-03-02 | 4.650 | 4.700 | 4.620 | 4.640 | 4.640 | 11,065,800 |
| 2023-03-01 | 4.700 | 4.730 | 4.620 | 4.650 | 4.650 | 9,048,704 |
| 2023-02-28 | 4.560 | 4.670 | 4.530 | 4.670 | 4.670 | 15,486,148 |
| 2023-02-27 | 4.610 | 4.630 | 4.500 | 4.540 | 4.540 | 10,599,037 |
| 2023-02-24 | 4.600 | 4.640 | 4.580 | 4.610 | 4.610 | 8,599,837 |
| 2023-02-23 | 4.630 | 4.670 | 4.580 | 4.600 | 4.600 | 8,346,099 |
| 2023-02-22 | 4.590 | 4.650 | 4.570 | 4.620 | 4.620 | 8,085,500 |
| 2023-02-21 | 4.650 | 4.650 | 4.590 | 4.610 | 4.610 | 8,315,250 |
| 2023-02-20 | 4.620 | 4.640 | 4.530 | 4.630 | 4.630 | 10,945,804 |
| 2023-02-17 | 4.580 | 4.640 | 4.550 | 4.610 | 4.610 | 11,030,246 |
| 2023-02-16 | 4.650 | 4.720 | 4.540 | 4.590 | 4.590 | 14,959,404 |
| 2023-02-15 | 4.660 | 4.670 | 4.590 | 4.650 | 4.650 | 8,373,500 |
| 2023-02-14 | 4.690 | 4.690 | 4.580 | 4.650 | 4.650 | 11,033,336 |
| 2023-02-13 | 4.570 | 4.650 | 4.560 | 4.620 | 4.620 | 11,649,036 |
| 2023-02-10 | 4.520 | 4.590 | 4.490 | 4.560 | 4.560 | 11,720,856 |
| 2023-02-09 | 4.480 | 4.530 | 4.460 | 4.520 | 4.520 | 10,498,000 |
| 2023-02-08 | 4.500 | 4.530 | 4.470 | 4.480 | 4.480 | 9,073,200 |
| 2023-02-07 | 4.550 | 4.580 | 4.460 | 4.490 | 4.490 | 13,982,704 |
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.