Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.790 | 4.810 | 4.640 | 4.670 | 4.670 | 10,625,702 |
| 2022-02-09 | 4.630 | 4.810 | 4.600 | 4.760 | 4.760 | 12,676,191 |
| 2022-02-08 | 4.570 | 4.680 | 4.510 | 4.620 | 4.620 | 10,300,020 |
| 2022-02-07 | 4.590 | 4.630 | 4.380 | 4.610 | 4.610 | 14,810,477 |
| 2022-01-28 | 4.410 | 4.600 | 4.370 | 4.590 | 4.590 | 13,635,014 |
| 2022-01-27 | 4.570 | 4.640 | 4.370 | 4.380 | 4.380 | 13,733,881 |
| 2022-01-26 | 4.550 | 4.680 | 4.520 | 4.560 | 4.560 | 9,252,300 |
| 2022-01-25 | 4.870 | 4.900 | 4.550 | 4.550 | 4.550 | 22,655,532 |
| 2022-01-24 | 4.960 | 4.960 | 4.800 | 4.900 | 4.900 | 18,945,670 |
| 2022-01-21 | 5.180 | 5.310 | 5.010 | 5.020 | 5.020 | 26,934,993 |
| 2022-01-20 | 5.540 | 5.540 | 5.250 | 5.260 | 5.260 | 34,949,900 |
| 2022-01-19 | 5.290 | 5.650 | 5.220 | 5.550 | 5.550 | 48,005,822 |
| 2022-01-18 | 5.800 | 5.850 | 5.380 | 5.380 | 5.380 | 52,426,779 |
| 2022-01-17 | 5.550 | 5.920 | 5.270 | 5.780 | 5.780 | 72,010,118 |
| 2022-01-14 | 5.110 | 5.560 | 5.080 | 5.490 | 5.490 | 67,861,076 |
| 2022-01-13 | 5.220 | 5.250 | 5.060 | 5.110 | 5.110 | 20,230,191 |
| 2022-01-12 | 5.170 | 5.240 | 5.110 | 5.220 | 5.220 | 22,108,868 |
| 2022-01-11 | 5.100 | 5.330 | 5.100 | 5.210 | 5.210 | 32,482,134 |
| 2022-01-10 | 4.990 | 5.140 | 4.980 | 5.100 | 5.100 | 26,921,782 |
| 2022-01-07 | 5.100 | 5.180 | 5.000 | 5.010 | 5.010 | 25,322,590 |
| 2022-01-06 | 5.150 | 5.280 | 5.050 | 5.100 | 5.100 | 45,783,827 |
| 2022-01-05 | 5.490 | 5.500 | 5.150 | 5.180 | 5.180 | 39,131,176 |
| 2022-01-04 | 5.250 | 5.780 | 5.250 | 5.490 | 5.490 | 65,326,648 |
| 2021-12-31 | 5.300 | 5.420 | 5.200 | 5.250 | 5.250 | 39,662,825 |
| 2021-12-30 | 4.950 | 5.530 | 4.940 | 5.380 | 5.380 | 68,720,350 |
| 2021-12-29 | 4.980 | 5.180 | 4.880 | 5.030 | 5.030 | 32,793,586 |
| 2021-12-28 | 5.030 | 5.080 | 4.860 | 5.020 | 5.020 | 38,447,249 |
| 2021-12-27 | 4.980 | 5.150 | 4.900 | 5.110 | 5.110 | 39,564,179 |
| 2021-12-24 | 5.110 | 5.500 | 4.860 | 5.170 | 5.170 | 94,678,061 |
| 2021-12-23 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 25,643,402 |
| 2021-12-22 | 4.590 | 4.840 | 4.540 | 4.620 | 4.620 | 25,781,458 |
| 2021-12-21 | 4.420 | 4.570 | 4.360 | 4.570 | 4.570 | 19,107,226 |
| 2021-12-20 | 4.330 | 4.470 | 4.300 | 4.430 | 4.430 | 16,193,300 |
| 2021-12-17 | 4.320 | 4.350 | 4.280 | 4.340 | 4.340 | 5,727,303 |
| 2021-12-16 | 4.330 | 4.330 | 4.280 | 4.330 | 4.330 | 5,626,703 |
| 2021-12-15 | 4.300 | 4.350 | 4.270 | 4.330 | 4.330 | 5,541,302 |
| 2021-12-14 | 4.270 | 4.320 | 4.260 | 4.300 | 4.300 | 5,307,245 |
| 2021-12-13 | 4.320 | 4.330 | 4.260 | 4.270 | 4.270 | 6,566,989 |
| 2021-12-10 | 4.360 | 4.380 | 4.300 | 4.320 | 4.320 | 5,511,812 |
| 2021-12-09 | 4.360 | 4.390 | 4.330 | 4.360 | 4.360 | 6,553,700 |
| 2021-12-08 | 4.320 | 4.360 | 4.270 | 4.360 | 4.360 | 7,200,033 |
| 2021-12-07 | 4.300 | 4.320 | 4.240 | 4.310 | 4.310 | 6,071,312 |
| 2021-12-06 | 4.350 | 4.360 | 4.230 | 4.280 | 4.280 | 12,028,265 |
| 2021-12-03 | 4.340 | 4.380 | 4.290 | 4.380 | 4.380 | 10,757,617 |
| 2021-12-02 | 4.500 | 4.520 | 4.350 | 4.350 | 4.350 | 13,394,017 |
| 2021-12-01 | 4.540 | 4.570 | 4.460 | 4.490 | 4.490 | 11,569,799 |
| 2021-11-30 | 4.470 | 4.580 | 4.430 | 4.560 | 4.560 | 10,515,300 |
| 2021-11-29 | 4.550 | 4.640 | 4.480 | 4.510 | 4.510 | 14,636,235 |
| 2021-11-26 | 4.560 | 4.570 | 4.450 | 4.470 | 4.470 | 9,927,706 |
| 2021-11-25 | 4.530 | 4.630 | 4.490 | 4.570 | 4.570 | 13,195,816 |
| 2021-11-24 | 4.480 | 4.560 | 4.440 | 4.550 | 4.550 | 14,205,520 |
| 2021-11-23 | 4.540 | 4.540 | 4.430 | 4.470 | 4.470 | 10,228,112 |
| 2021-11-22 | 4.590 | 4.600 | 4.470 | 4.500 | 4.500 | 11,843,780 |
| 2021-11-19 | 4.560 | 4.620 | 4.530 | 4.590 | 4.590 | 11,406,970 |
| 2021-11-18 | 4.700 | 4.760 | 4.500 | 4.580 | 4.580 | 18,374,416 |
| 2021-11-17 | 4.680 | 4.870 | 4.590 | 4.760 | 4.760 | 23,862,790 |
| 2021-11-16 | 4.600 | 4.740 | 4.500 | 4.680 | 4.680 | 24,362,009 |
| 2021-11-15 | 4.440 | 4.730 | 4.410 | 4.600 | 4.600 | 27,021,478 |
| 2021-11-12 | 4.480 | 4.550 | 4.410 | 4.520 | 4.520 | 26,869,289 |
| 2021-11-11 | 4.500 | 4.770 | 4.470 | 4.650 | 4.650 | 51,001,646 |
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.