Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.030 | 4.490 | 4.020 | 4.370 | 4.370 | 52,772,372 |
| 2022-05-11 | 4.050 | 4.250 | 4.030 | 4.080 | 4.080 | 16,493,034 |
| 2022-05-10 | 4.150 | 4.210 | 4.080 | 4.150 | 4.150 | 13,949,222 |
| 2022-05-09 | 3.940 | 4.300 | 3.920 | 4.190 | 4.190 | 20,617,702 |
| 2022-05-06 | 3.870 | 4.020 | 3.840 | 3.950 | 3.950 | 12,191,904 |
| 2022-05-05 | 3.900 | 4.050 | 3.810 | 3.990 | 3.990 | 15,782,031 |
| 2022-04-29 | 3.750 | 3.920 | 3.700 | 3.900 | 3.900 | 16,421,492 |
| 2022-04-28 | 3.750 | 3.750 | 3.600 | 3.670 | 3.670 | 11,287,600 |
| 2022-04-27 | 3.520 | 3.760 | 3.490 | 3.750 | 3.750 | 13,399,505 |
| 2022-04-26 | 3.790 | 3.830 | 3.650 | 3.670 | 3.670 | 18,720,988 |
| 2022-04-25 | 4.020 | 4.070 | 3.760 | 3.780 | 3.780 | 22,400,222 |
| 2022-04-22 | 4.170 | 4.180 | 4.000 | 4.100 | 4.100 | 19,281,150 |
| 2022-04-21 | 4.370 | 4.400 | 4.130 | 4.170 | 4.170 | 26,611,800 |
| 2022-04-20 | 4.520 | 4.570 | 4.350 | 4.390 | 4.390 | 19,382,875 |
| 2022-04-19 | 4.480 | 4.560 | 4.420 | 4.510 | 4.510 | 12,182,802 |
| 2022-04-18 | 4.600 | 4.600 | 4.400 | 4.480 | 4.480 | 15,677,245 |
| 2022-04-15 | 4.660 | 4.680 | 4.530 | 4.530 | 4.530 | 27,902,200 |
| 2022-04-14 | 4.630 | 4.840 | 4.630 | 4.690 | 4.690 | 24,785,394 |
| 2022-04-13 | 4.950 | 4.950 | 4.650 | 4.650 | 4.650 | 36,148,642 |
| 2022-04-12 | 4.740 | 4.980 | 4.620 | 4.960 | 4.960 | 43,844,474 |
| 2022-04-11 | 5.000 | 5.020 | 4.730 | 4.760 | 4.760 | 61,636,427 |
| 2022-04-08 | 5.120 | 5.280 | 4.930 | 5.090 | 5.090 | 99,643,838 |
| 2022-04-07 | 6.000 | 6.000 | 5.470 | 5.470 | 5.470 | 120,139,585 |
| 2022-04-06 | 5.770 | 6.080 | 5.600 | 6.080 | 6.080 | 184,441,885 |
| 2022-04-01 | 4.910 | 5.530 | 4.860 | 5.530 | 5.530 | 75,140,631 |
| 2022-03-31 | 4.960 | 5.230 | 4.930 | 5.030 | 5.030 | 48,022,929 |
| 2022-03-30 | 4.950 | 5.060 | 4.820 | 5.020 | 5.020 | 32,440,660 |
| 2022-03-29 | 4.840 | 4.970 | 4.770 | 4.920 | 4.920 | 26,324,127 |
| 2022-03-28 | 4.980 | 5.040 | 4.780 | 4.850 | 4.850 | 27,017,800 |
| 2022-03-25 | 5.110 | 5.140 | 4.900 | 4.960 | 4.960 | 32,986,046 |
| 2022-03-24 | 4.920 | 5.250 | 4.850 | 5.100 | 5.100 | 54,038,500 |
| 2022-03-23 | 4.990 | 5.090 | 4.900 | 4.940 | 4.940 | 31,420,113 |
| 2022-03-22 | 4.980 | 5.300 | 4.950 | 5.060 | 5.060 | 47,653,737 |
| 2022-03-21 | 4.970 | 5.130 | 4.940 | 5.050 | 5.050 | 43,996,647 |
| 2022-03-18 | 4.790 | 5.040 | 4.700 | 4.940 | 4.940 | 43,666,463 |
| 2022-03-17 | 4.720 | 5.260 | 4.660 | 4.920 | 4.920 | 70,173,704 |
| 2022-03-16 | 4.800 | 4.850 | 4.500 | 4.780 | 4.780 | 51,153,319 |
| 2022-03-15 | 4.930 | 5.030 | 4.680 | 4.720 | 4.720 | 82,084,847 |
| 2022-03-14 | 4.630 | 5.090 | 4.520 | 5.090 | 5.090 | 74,110,277 |
| 2022-03-11 | 4.440 | 4.660 | 4.380 | 4.630 | 4.630 | 17,157,280 |
| 2022-03-10 | 4.280 | 4.490 | 4.280 | 4.480 | 4.480 | 14,324,199 |
| 2022-03-09 | 4.380 | 4.430 | 4.070 | 4.260 | 4.260 | 18,081,335 |
| 2022-03-08 | 4.560 | 4.560 | 4.350 | 4.370 | 4.370 | 14,689,596 |
| 2022-03-07 | 4.630 | 4.720 | 4.530 | 4.560 | 4.560 | 12,343,916 |
| 2022-03-04 | 4.660 | 4.750 | 4.600 | 4.630 | 4.630 | 13,312,769 |
| 2022-03-03 | 4.640 | 4.750 | 4.610 | 4.660 | 4.660 | 12,394,939 |
| 2022-03-02 | 4.530 | 4.620 | 4.470 | 4.610 | 4.610 | 9,383,052 |
| 2022-03-01 | 4.520 | 4.550 | 4.480 | 4.530 | 4.530 | 6,110,600 |
| 2022-02-28 | 4.450 | 4.520 | 4.380 | 4.520 | 4.520 | 7,967,512 |
| 2022-02-25 | 4.450 | 4.570 | 4.450 | 4.470 | 4.470 | 9,620,300 |
| 2022-02-24 | 4.590 | 4.650 | 4.400 | 4.450 | 4.450 | 15,154,012 |
| 2022-02-23 | 4.610 | 4.650 | 4.570 | 4.600 | 4.600 | 7,529,700 |
| 2022-02-22 | 4.660 | 4.690 | 4.560 | 4.590 | 4.590 | 8,948,075 |
| 2022-02-21 | 4.530 | 4.680 | 4.500 | 4.680 | 4.680 | 13,379,314 |
| 2022-02-18 | 4.470 | 4.560 | 4.470 | 4.540 | 4.540 | 5,436,114 |
| 2022-02-17 | 4.610 | 4.620 | 4.500 | 4.520 | 4.520 | 9,856,667 |
| 2022-02-16 | 4.620 | 4.650 | 4.580 | 4.600 | 4.600 | 7,777,781 |
| 2022-02-15 | 4.630 | 4.790 | 4.590 | 4.650 | 4.650 | 13,785,253 |
| 2022-02-14 | 4.510 | 4.730 | 4.510 | 4.600 | 4.600 | 13,887,102 |
| 2022-02-11 | 4.630 | 4.660 | 4.480 | 4.490 | 4.490 | 13,076,062 |
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.