Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.200 | 4.250 | 4.150 | 4.240 | 4.240 | 10,207,200 |
| 2022-08-04 | 4.100 | 4.140 | 4.060 | 4.120 | 4.120 | 11,201,602 |
| 2022-08-03 | 4.110 | 4.180 | 4.050 | 4.060 | 4.060 | 10,870,824 |
| 2022-08-02 | 4.280 | 4.290 | 4.040 | 4.100 | 4.100 | 19,264,763 |
| 2022-08-01 | 4.360 | 4.370 | 4.290 | 4.310 | 4.310 | 8,462,205 |
| 2022-07-29 | 4.420 | 4.420 | 4.350 | 4.370 | 4.370 | 9,827,972 |
| 2022-07-28 | 4.420 | 4.450 | 4.390 | 4.410 | 4.410 | 8,127,800 |
| 2022-07-27 | 4.410 | 4.440 | 4.370 | 4.410 | 4.410 | 6,549,853 |
| 2022-07-26 | 4.380 | 4.410 | 4.320 | 4.410 | 4.410 | 7,560,860 |
| 2022-07-25 | 4.390 | 4.450 | 4.360 | 4.400 | 4.400 | 11,015,575 |
| 2022-07-22 | 4.440 | 4.500 | 4.320 | 4.360 | 4.360 | 13,261,226 |
| 2022-07-21 | 4.410 | 4.540 | 4.370 | 4.450 | 4.450 | 13,824,639 |
| 2022-07-20 | 4.410 | 4.420 | 4.350 | 4.410 | 4.410 | 15,034,705 |
| 2022-07-19 | 4.340 | 4.430 | 4.300 | 4.350 | 4.350 | 13,013,600 |
| 2022-07-18 | 4.200 | 4.290 | 4.140 | 4.280 | 4.280 | 12,703,182 |
| 2022-07-15 | 4.360 | 4.370 | 4.170 | 4.190 | 4.190 | 16,158,400 |
| 2022-07-14 | 4.450 | 4.500 | 4.370 | 4.370 | 4.370 | 14,056,566 |
| 2022-07-13 | 4.500 | 4.500 | 4.390 | 4.450 | 4.450 | 16,577,261 |
| 2022-07-12 | 4.670 | 4.700 | 4.500 | 4.500 | 4.500 | 17,739,617 |
| 2022-07-11 | 4.590 | 4.730 | 4.570 | 4.670 | 4.670 | 23,219,261 |
| 2022-07-08 | 4.430 | 4.580 | 4.400 | 4.530 | 4.530 | 14,380,466 |
| 2022-07-07 | 4.490 | 4.490 | 4.410 | 4.430 | 4.430 | 9,264,984 |
| 2022-07-06 | 4.520 | 4.560 | 4.440 | 4.460 | 4.460 | 10,153,564 |
| 2022-07-05 | 4.590 | 4.620 | 4.480 | 4.520 | 4.520 | 12,461,863 |
| 2022-07-04 | 4.490 | 4.570 | 4.460 | 4.560 | 4.560 | 12,660,553 |
| 2022-07-01 | 4.570 | 4.610 | 4.480 | 4.480 | 4.480 | 11,057,904 |
| 2022-06-30 | 4.590 | 4.660 | 4.560 | 4.570 | 4.570 | 12,119,890 |
| 2022-06-29 | 4.590 | 4.720 | 4.550 | 4.580 | 4.580 | 16,025,607 |
| 2022-06-28 | 4.530 | 4.600 | 4.490 | 4.600 | 4.600 | 11,553,141 |
| 2022-06-27 | 4.550 | 4.620 | 4.540 | 4.550 | 4.550 | 9,644,556 |
| 2022-06-24 | 4.560 | 4.620 | 4.540 | 4.570 | 4.570 | 14,749,000 |
| 2022-06-23 | 4.500 | 4.580 | 4.490 | 4.580 | 4.580 | 13,182,450 |
| 2022-06-22 | 4.520 | 4.590 | 4.450 | 4.510 | 4.510 | 15,370,205 |
| 2022-06-21 | 4.550 | 4.560 | 4.460 | 4.530 | 4.530 | 12,997,419 |
| 2022-06-20 | 4.470 | 4.560 | 4.450 | 4.510 | 4.510 | 15,196,443 |
| 2022-06-17 | 4.500 | 4.520 | 4.350 | 4.450 | 4.450 | 18,681,356 |
| 2022-06-16 | 4.360 | 4.530 | 4.340 | 4.490 | 4.490 | 22,265,176 |
| 2022-06-15 | 4.350 | 4.460 | 4.330 | 4.360 | 4.360 | 17,194,948 |
| 2022-06-14 | 4.390 | 4.400 | 4.260 | 4.370 | 4.370 | 9,693,500 |
| 2022-06-13 | 4.370 | 4.430 | 4.340 | 4.380 | 4.380 | 11,034,100 |
| 2022-06-10 | 4.360 | 4.490 | 4.360 | 4.410 | 4.410 | 12,024,213 |
| 2022-06-09 | 4.460 | 4.480 | 4.320 | 4.330 | 4.330 | 11,968,300 |
| 2022-06-08 | 4.500 | 4.500 | 4.290 | 4.460 | 4.460 | 19,157,825 |
| 2022-06-07 | 4.390 | 4.540 | 4.380 | 4.520 | 4.520 | 17,661,004 |
| 2022-06-06 | 4.440 | 4.440 | 4.360 | 4.400 | 4.400 | 12,265,464 |
| 2022-06-02 | 4.470 | 4.470 | 4.370 | 4.430 | 4.430 | 11,365,500 |
| 2022-06-01 | 4.460 | 4.550 | 4.440 | 4.480 | 4.480 | 12,413,264 |
| 2022-05-31 | 4.370 | 4.580 | 4.350 | 4.500 | 4.500 | 19,906,600 |
| 2022-05-30 | 4.300 | 4.470 | 4.260 | 4.390 | 4.390 | 14,669,800 |
| 2022-05-27 | 4.260 | 4.370 | 4.260 | 4.310 | 4.310 | 9,571,000 |
| 2022-05-26 | 4.260 | 4.330 | 4.210 | 4.280 | 4.280 | 9,200,200 |
| 2022-05-25 | 4.250 | 4.310 | 4.220 | 4.290 | 4.290 | 9,411,400 |
| 2022-05-24 | 4.470 | 4.500 | 4.240 | 4.250 | 4.250 | 16,499,213 |
| 2022-05-23 | 4.430 | 4.550 | 4.410 | 4.470 | 4.470 | 16,740,595 |
| 2022-05-20 | 4.370 | 4.500 | 4.270 | 4.410 | 4.410 | 17,916,896 |
| 2022-05-19 | 4.270 | 4.400 | 4.250 | 4.360 | 4.360 | 14,158,273 |
| 2022-05-18 | 4.330 | 4.430 | 4.290 | 4.360 | 4.360 | 17,787,387 |
| 2022-05-17 | 4.420 | 4.450 | 4.180 | 4.310 | 4.310 | 28,229,713 |
| 2022-05-16 | 4.520 | 4.580 | 4.400 | 4.410 | 4.410 | 36,176,399 |
| 2022-05-13 | 4.410 | 4.800 | 4.370 | 4.590 | 4.590 | 64,699,670 |
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.