Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.210 | 5.280 | 4.950 | 5.090 | 5.090 | 198,240,422 |
| 2026-07-22 | 4.670 | 5.210 | 4.620 | 5.210 | 5.210 | 142,575,656 |
| 2026-07-21 | 4.740 | 4.780 | 4.300 | 4.740 | 4.740 | 201,759,625 |
| 2026-07-20 | 4.590 | 5.060 | 4.590 | 4.780 | 4.780 | 224,570,453 |
| 2026-07-17 | 5.680 | 6.000 | 5.100 | 5.100 | 5.100 | 309,790,281 |
| 2026-07-16 | 5.310 | 5.670 | 5.260 | 5.670 | 5.670 | 294,955,469 |
| 2026-07-15 | 4.450 | 5.150 | 4.410 | 5.150 | 5.150 | 108,627,086 |
| 2026-07-14 | 4.660 | 4.760 | 4.360 | 4.680 | 4.680 | 183,126,484 |
| 2026-07-13 | 4.940 | 5.120 | 4.770 | 4.780 | 4.780 | 215,800,969 |
| 2026-07-10 | 4.580 | 5.190 | 4.450 | 4.950 | 4.950 | 274,572,594 |
| 2026-07-09 | 4.740 | 5.100 | 4.690 | 4.730 | 4.730 | 272,631,562 |
| 2026-07-08 | 5.210 | 5.780 | 5.210 | 5.210 | 5.210 | 293,358,094 |
| 2026-07-07 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 31,861,400 |
| 2026-07-06 | 5.690 | 6.730 | 5.600 | 6.430 | 6.430 | 349,822,375 |
| 2026-07-03 | 6.220 | 6.560 | 5.710 | 6.140 | 6.140 | 358,779,219 |
| 2026-07-02 | 5.990 | 6.040 | 5.950 | 6.040 | 6.040 | 123,587,188 |
| 2026-07-01 | 4.900 | 5.490 | 4.770 | 5.490 | 5.490 | 207,493,609 |
| 2026-06-30 | 4.640 | 4.990 | 4.560 | 4.990 | 4.990 | 188,019,125 |
| 2026-06-29 | 4.020 | 4.540 | 3.930 | 4.540 | 4.540 | 98,343,914 |
| 2026-06-26 | 4.550 | 4.580 | 4.130 | 4.130 | 4.130 | 96,411,984 |
| 2026-06-25 | 4.690 | 4.930 | 4.300 | 4.590 | 4.590 | 170,798,547 |
| 2026-06-24 | 4.330 | 4.490 | 4.330 | 4.490 | 4.490 | 50,335,586 |
| 2026-06-23 | 3.790 | 4.080 | 3.780 | 4.080 | 4.080 | 28,244,984 |
| 2026-06-22 | 3.750 | 3.750 | 3.560 | 3.710 | 3.710 | 32,972,301 |
| 2026-06-18 | 3.790 | 3.900 | 3.690 | 3.770 | 3.770 | 28,083,180 |
| 2026-06-17 | 3.870 | 3.900 | 3.750 | 3.780 | 3.780 | 19,514,301 |
| 2026-06-16 | 3.850 | 3.890 | 3.730 | 3.870 | 3.870 | 21,495,619 |
| 2026-06-15 | 3.880 | 3.990 | 3.810 | 3.850 | 3.850 | 22,617,600 |
| 2026-06-12 | 3.820 | 3.900 | 3.740 | 3.880 | 3.880 | 24,811,260 |
| 2026-06-11 | 3.820 | 3.860 | 3.750 | 3.790 | 3.790 | 15,277,460 |
| 2026-06-10 | 3.860 | 3.910 | 3.780 | 3.850 | 3.850 | 19,331,400 |
| 2026-06-09 | 3.920 | 3.950 | 3.800 | 3.900 | 3.900 | 20,369,500 |
| 2026-06-08 | 3.920 | 4.030 | 3.820 | 3.880 | 3.880 | 23,629,600 |
| 2026-06-05 | 3.970 | 4.060 | 3.940 | 3.990 | 3.990 | 22,100,939 |
| 2026-06-04 | 4.060 | 4.080 | 3.930 | 3.970 | 3.970 | 22,669,160 |
| 2026-06-03 | 4.110 | 4.120 | 4.040 | 4.080 | 4.080 | 15,172,500 |
| 2026-06-02 | 4.160 | 4.180 | 4.020 | 4.080 | 4.080 | 19,799,641 |
| 2026-06-01 | 4.110 | 4.210 | 4.060 | 4.180 | 4.180 | 21,888,840 |
| 2026-05-29 | 4.110 | 4.200 | 4.090 | 4.110 | 4.110 | 25,467,301 |
| 2026-05-28 | 4.060 | 4.150 | 4.030 | 4.100 | 4.100 | 24,770,859 |
| 2026-05-27 | 4.170 | 4.180 | 4.020 | 4.070 | 4.070 | 24,665,740 |
| 2026-05-26 | 4.230 | 4.240 | 4.100 | 4.170 | 4.170 | 23,087,980 |
| 2026-05-25 | 4.270 | 4.310 | 4.170 | 4.230 | 4.230 | 24,057,500 |
| 2026-05-22 | 4.280 | 4.330 | 4.230 | 4.280 | 4.280 | 21,325,230 |
| 2026-05-21 | 4.380 | 4.430 | 4.250 | 4.270 | 4.270 | 25,920,270 |
| 2026-05-20 | 4.550 | 4.550 | 4.350 | 4.380 | 4.380 | 30,128,480 |
| 2026-05-19 | 4.550 | 4.600 | 4.450 | 4.550 | 4.550 | 20,140,100 |
| 2026-05-18 | 4.580 | 4.600 | 4.540 | 4.560 | 4.560 | 18,079,000 |
| 2026-05-15 | 4.680 | 4.710 | 4.580 | 4.580 | 4.580 | 26,718,500 |
| 2026-05-14 | 4.920 | 4.920 | 4.680 | 4.680 | 4.680 | 39,075,273 |
| 2026-05-13 | 4.870 | 4.970 | 4.770 | 4.920 | 4.920 | 32,329,330 |
| 2026-05-12 | 5.040 | 5.040 | 4.870 | 4.890 | 4.890 | 37,169,000 |
| 2026-05-11 | 5.050 | 5.080 | 4.960 | 5.050 | 5.050 | 31,272,000 |
| 2026-05-08 | 4.950 | 5.130 | 4.940 | 5.050 | 5.050 | 38,894,273 |
| 2026-05-07 | 5.010 | 5.020 | 4.910 | 4.950 | 4.950 | 26,651,410 |
| 2026-05-06 | 5.010 | 5.030 | 4.970 | 4.990 | 4.990 | 25,321,199 |
| 2026-04-30 | 4.970 | 5.040 | 4.910 | 5.000 | 5.000 | 21,127,100 |
| 2026-04-29 | 4.880 | 5.020 | 4.840 | 4.960 | 4.960 | 27,266,320 |
| 2026-04-28 | 5.070 | 5.100 | 4.860 | 4.930 | 4.930 | 44,110,352 |
| 2026-04-27 | 5.070 | 5.160 | 4.940 | 5.140 | 5.140 | 30,786,789 |
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.