Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.470 | 4.560 | 4.450 | 4.510 | 4.510 | 13,762,600 |
| 2022-11-04 | 4.480 | 4.590 | 4.460 | 4.480 | 4.480 | 13,196,600 |
| 2022-11-03 | 4.440 | 4.540 | 4.410 | 4.460 | 4.460 | 15,078,707 |
| 2022-11-02 | 4.440 | 4.600 | 4.360 | 4.500 | 4.500 | 29,083,825 |
| 2022-11-01 | 4.280 | 4.600 | 4.270 | 4.460 | 4.460 | 28,890,002 |
| 2022-10-31 | 4.180 | 4.310 | 4.160 | 4.230 | 4.230 | 11,001,795 |
| 2022-10-28 | 4.390 | 4.430 | 4.200 | 4.240 | 4.240 | 15,817,823 |
| 2022-10-27 | 4.440 | 4.480 | 4.320 | 4.450 | 4.450 | 16,494,657 |
| 2022-10-26 | 4.260 | 4.450 | 4.250 | 4.380 | 4.380 | 15,039,069 |
| 2022-10-25 | 4.310 | 4.380 | 4.150 | 4.220 | 4.220 | 15,124,412 |
| 2022-10-24 | 4.480 | 4.610 | 4.280 | 4.340 | 4.340 | 19,797,833 |
| 2022-10-21 | 4.450 | 4.590 | 4.380 | 4.510 | 4.510 | 16,480,377 |
| 2022-10-20 | 4.370 | 4.540 | 4.370 | 4.460 | 4.460 | 21,481,680 |
| 2022-10-19 | 4.450 | 4.510 | 4.370 | 4.400 | 4.400 | 14,756,300 |
| 2022-10-18 | 4.400 | 4.530 | 4.360 | 4.490 | 4.490 | 21,217,708 |
| 2022-10-17 | 4.310 | 4.480 | 4.300 | 4.450 | 4.450 | 23,452,730 |
| 2022-10-14 | 4.140 | 4.390 | 4.130 | 4.330 | 4.330 | 20,154,337 |
| 2022-10-13 | 4.000 | 4.170 | 3.980 | 4.150 | 4.150 | 10,428,472 |
| 2022-10-12 | 3.950 | 4.020 | 3.850 | 4.010 | 4.010 | 9,994,364 |
| 2022-10-11 | 4.050 | 4.070 | 3.880 | 3.980 | 3.980 | 8,236,157 |
| 2022-10-10 | 4.100 | 4.170 | 4.010 | 4.010 | 4.010 | 6,474,300 |
| 2022-09-30 | 4.080 | 4.180 | 4.050 | 4.120 | 4.120 | 6,811,136 |
| 2022-09-29 | 4.120 | 4.210 | 4.050 | 4.070 | 4.070 | 8,172,557 |
| 2022-09-28 | 4.150 | 4.250 | 4.100 | 4.130 | 4.130 | 13,624,223 |
| 2022-09-27 | 3.900 | 4.150 | 3.900 | 4.130 | 4.130 | 10,285,911 |
| 2022-09-26 | 4.030 | 4.030 | 3.880 | 3.890 | 3.890 | 8,818,817 |
| 2022-09-23 | 4.100 | 4.110 | 4.010 | 4.030 | 4.030 | 7,486,800 |
| 2022-09-22 | 4.120 | 4.190 | 4.090 | 4.100 | 4.100 | 5,736,665 |
| 2022-09-21 | 4.100 | 4.180 | 4.030 | 4.150 | 4.150 | 6,794,311 |
| 2022-09-20 | 4.090 | 4.160 | 4.090 | 4.130 | 4.130 | 5,038,127 |
| 2022-09-19 | 4.140 | 4.180 | 4.030 | 4.080 | 4.080 | 9,073,068 |
| 2022-09-16 | 4.300 | 4.340 | 4.140 | 4.140 | 4.140 | 10,205,723 |
| 2022-09-15 | 4.400 | 4.430 | 4.270 | 4.310 | 4.310 | 8,967,083 |
| 2022-09-14 | 4.350 | 4.370 | 4.270 | 4.370 | 4.370 | 6,747,400 |
| 2022-09-13 | 4.370 | 4.440 | 4.360 | 4.370 | 4.370 | 8,988,800 |
| 2022-09-09 | 4.350 | 4.380 | 4.320 | 4.370 | 4.370 | 6,167,009 |
| 2022-09-08 | 4.400 | 4.400 | 4.300 | 4.320 | 4.320 | 6,554,116 |
| 2022-09-07 | 4.420 | 4.420 | 4.360 | 4.370 | 4.370 | 6,959,736 |
| 2022-09-06 | 4.400 | 4.420 | 4.330 | 4.420 | 4.420 | 8,634,100 |
| 2022-09-05 | 4.390 | 4.420 | 4.330 | 4.380 | 4.380 | 9,304,436 |
| 2022-09-02 | 4.220 | 4.420 | 4.200 | 4.350 | 4.350 | 14,154,756 |
| 2022-09-01 | 4.270 | 4.310 | 4.210 | 4.220 | 4.220 | 7,621,952 |
| 2022-08-31 | 4.360 | 4.360 | 4.240 | 4.260 | 4.260 | 9,710,000 |
| 2022-08-30 | 4.310 | 4.370 | 4.290 | 4.350 | 4.350 | 10,778,835 |
| 2022-08-29 | 4.220 | 4.300 | 4.170 | 4.290 | 4.290 | 8,087,509 |
| 2022-08-26 | 4.250 | 4.310 | 4.200 | 4.270 | 4.270 | 6,945,787 |
| 2022-08-25 | 4.270 | 4.290 | 4.190 | 4.240 | 4.240 | 7,403,100 |
| 2022-08-24 | 4.330 | 4.410 | 4.240 | 4.250 | 4.250 | 14,987,757 |
| 2022-08-23 | 4.350 | 4.350 | 4.300 | 4.330 | 4.330 | 7,496,322 |
| 2022-08-22 | 4.360 | 4.400 | 4.310 | 4.360 | 4.360 | 7,457,000 |
| 2022-08-19 | 4.430 | 4.470 | 4.380 | 4.390 | 4.390 | 9,341,687 |
| 2022-08-18 | 4.510 | 4.520 | 4.430 | 4.450 | 4.450 | 9,951,613 |
| 2022-08-17 | 4.470 | 4.540 | 4.460 | 4.530 | 4.530 | 11,762,584 |
| 2022-08-16 | 4.470 | 4.510 | 4.420 | 4.470 | 4.470 | 12,668,027 |
| 2022-08-15 | 4.530 | 4.540 | 4.460 | 4.470 | 4.470 | 11,964,826 |
| 2022-08-12 | 4.510 | 4.580 | 4.460 | 4.520 | 4.520 | 14,442,932 |
| 2022-08-11 | 4.550 | 4.580 | 4.460 | 4.500 | 4.500 | 17,437,737 |
| 2022-08-10 | 4.550 | 4.680 | 4.490 | 4.530 | 4.530 | 28,031,906 |
| 2022-08-09 | 4.710 | 4.730 | 4.500 | 4.550 | 4.550 | 57,355,676 |
| 2022-08-08 | 4.400 | 4.660 | 4.380 | 4.660 | 4.660 | 20,214,335 |
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.