Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.510 | 4.580 | 4.490 | 4.560 | 4.560 | 13,824,420 |
| 2023-02-03 | 4.530 | 4.590 | 4.470 | 4.510 | 4.510 | 13,278,462 |
| 2023-02-02 | 4.470 | 4.560 | 4.450 | 4.520 | 4.520 | 13,936,546 |
| 2023-02-01 | 4.440 | 4.480 | 4.400 | 4.470 | 4.470 | 10,910,422 |
| 2023-01-31 | 4.360 | 4.460 | 4.350 | 4.450 | 4.450 | 21,245,603 |
| 2023-01-30 | 4.360 | 4.420 | 4.330 | 4.350 | 4.350 | 10,158,489 |
| 2023-01-20 | 4.320 | 4.350 | 4.290 | 4.350 | 4.350 | 9,582,700 |
| 2023-01-19 | 4.260 | 4.320 | 4.230 | 4.310 | 4.310 | 7,465,231 |
| 2023-01-18 | 4.250 | 4.290 | 4.230 | 4.280 | 4.280 | 7,014,212 |
| 2023-01-17 | 4.290 | 4.310 | 4.210 | 4.240 | 4.240 | 9,063,600 |
| 2023-01-16 | 4.250 | 4.320 | 4.210 | 4.310 | 4.310 | 12,926,575 |
| 2023-01-13 | 4.200 | 4.250 | 4.200 | 4.240 | 4.240 | 6,457,865 |
| 2023-01-12 | 4.220 | 4.220 | 4.150 | 4.190 | 4.190 | 10,566,302 |
| 2023-01-11 | 4.230 | 4.280 | 4.190 | 4.210 | 4.210 | 12,399,954 |
| 2023-01-10 | 4.210 | 4.250 | 4.190 | 4.230 | 4.230 | 11,128,975 |
| 2023-01-09 | 4.230 | 4.260 | 4.210 | 4.210 | 4.210 | 11,902,101 |
| 2023-01-06 | 4.300 | 4.300 | 4.200 | 4.230 | 4.230 | 14,352,335 |
| 2023-01-05 | 4.340 | 4.340 | 4.240 | 4.290 | 4.290 | 12,127,097 |
| 2023-01-04 | 4.360 | 4.370 | 4.280 | 4.330 | 4.330 | 14,264,012 |
| 2023-01-03 | 4.280 | 4.400 | 4.280 | 4.360 | 4.360 | 14,176,404 |
| 2022-12-30 | 4.250 | 4.290 | 4.190 | 4.270 | 4.270 | 10,761,759 |
| 2022-12-29 | 4.210 | 4.290 | 4.180 | 4.240 | 4.240 | 13,096,961 |
| 2022-12-28 | 4.280 | 4.320 | 4.200 | 4.210 | 4.210 | 14,192,639 |
| 2022-12-27 | 4.410 | 4.410 | 4.230 | 4.280 | 4.280 | 16,246,072 |
| 2022-12-26 | 4.460 | 4.510 | 4.360 | 4.410 | 4.410 | 12,022,351 |
| 2022-12-23 | 4.380 | 4.510 | 4.360 | 4.440 | 4.440 | 9,993,406 |
| 2022-12-22 | 4.500 | 4.560 | 4.390 | 4.420 | 4.420 | 14,502,855 |
| 2022-12-21 | 4.580 | 4.680 | 4.450 | 4.500 | 4.500 | 20,575,198 |
| 2022-12-20 | 4.650 | 4.800 | 4.490 | 4.620 | 4.620 | 27,345,680 |
| 2022-12-19 | 4.890 | 4.950 | 4.610 | 4.650 | 4.650 | 24,761,300 |
| 2022-12-16 | 4.830 | 4.990 | 4.820 | 4.920 | 4.920 | 22,672,965 |
| 2022-12-15 | 4.860 | 4.920 | 4.820 | 4.840 | 4.840 | 17,829,902 |
| 2022-12-14 | 5.000 | 5.010 | 4.830 | 4.880 | 4.880 | 24,793,890 |
| 2022-12-13 | 5.100 | 5.110 | 4.910 | 5.040 | 5.040 | 33,526,015 |
| 2022-12-12 | 5.010 | 5.080 | 4.920 | 5.080 | 5.080 | 37,863,450 |
| 2022-12-09 | 4.940 | 5.020 | 4.870 | 4.950 | 4.950 | 28,082,698 |
| 2022-12-08 | 4.990 | 5.070 | 4.870 | 4.960 | 4.960 | 35,647,166 |
| 2022-12-07 | 4.690 | 5.100 | 4.660 | 4.970 | 4.970 | 46,029,235 |
| 2022-12-06 | 4.830 | 4.920 | 4.650 | 4.680 | 4.680 | 21,152,673 |
| 2022-12-05 | 4.720 | 4.890 | 4.720 | 4.810 | 4.810 | 18,002,664 |
| 2022-12-02 | 4.640 | 4.740 | 4.640 | 4.690 | 4.690 | 10,712,602 |
| 2022-12-01 | 4.820 | 4.860 | 4.650 | 4.680 | 4.680 | 17,437,540 |
| 2022-11-30 | 4.870 | 4.910 | 4.730 | 4.790 | 4.790 | 17,766,059 |
| 2022-11-29 | 4.610 | 4.960 | 4.580 | 4.860 | 4.860 | 33,713,022 |
| 2022-11-28 | 4.560 | 4.730 | 4.550 | 4.650 | 4.650 | 18,403,406 |
| 2022-11-25 | 4.650 | 4.660 | 4.460 | 4.620 | 4.620 | 16,108,491 |
| 2022-11-24 | 4.640 | 4.670 | 4.540 | 4.630 | 4.630 | 17,517,273 |
| 2022-11-23 | 4.770 | 4.810 | 4.550 | 4.630 | 4.630 | 20,543,199 |
| 2022-11-22 | 4.840 | 5.010 | 4.710 | 4.740 | 4.740 | 25,807,209 |
| 2022-11-21 | 4.880 | 4.950 | 4.800 | 4.870 | 4.870 | 17,323,565 |
| 2022-11-18 | 4.870 | 4.990 | 4.830 | 4.890 | 4.890 | 24,196,220 |
| 2022-11-17 | 4.750 | 4.930 | 4.700 | 4.850 | 4.850 | 24,982,102 |
| 2022-11-16 | 4.820 | 4.870 | 4.660 | 4.770 | 4.770 | 22,314,784 |
| 2022-11-15 | 4.800 | 4.870 | 4.730 | 4.800 | 4.800 | 25,408,774 |
| 2022-11-14 | 4.680 | 4.920 | 4.620 | 4.860 | 4.860 | 34,735,388 |
| 2022-11-11 | 4.800 | 5.050 | 4.680 | 4.700 | 4.700 | 51,654,473 |
| 2022-11-10 | 4.750 | 4.880 | 4.700 | 4.770 | 4.770 | 33,619,434 |
| 2022-11-09 | 4.650 | 4.770 | 4.560 | 4.700 | 4.700 | 27,854,300 |
| 2022-11-08 | 4.480 | 4.610 | 4.440 | 4.580 | 4.580 | 20,085,564 |
| 2022-11-07 | 4.470 | 4.560 | 4.450 | 4.510 | 4.510 | 13,762,600 |
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.