Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.110 | 5.180 | 5.040 | 5.070 | 5.070 | 23,382,770 |
| 2026-04-23 | 5.280 | 5.300 | 5.110 | 5.130 | 5.130 | 31,015,840 |
| 2026-04-22 | 5.340 | 5.340 | 5.260 | 5.310 | 5.310 | 22,800,850 |
| 2026-04-21 | 5.500 | 5.520 | 5.330 | 5.370 | 5.370 | 34,300,488 |
| 2026-04-20 | 5.510 | 5.550 | 5.410 | 5.540 | 5.540 | 27,915,420 |
| 2026-04-17 | 5.550 | 5.570 | 5.420 | 5.510 | 5.510 | 30,322,141 |
| 2026-04-16 | 5.460 | 5.570 | 5.400 | 5.540 | 5.540 | 42,836,648 |
| 2026-04-15 | 5.460 | 5.540 | 5.360 | 5.470 | 5.470 | 40,803,199 |
| 2026-04-14 | 5.400 | 5.400 | 5.260 | 5.360 | 5.360 | 24,606,410 |
| 2026-04-13 | 5.280 | 5.380 | 5.250 | 5.360 | 5.360 | 28,408,500 |
| 2026-04-10 | 5.260 | 5.400 | 5.220 | 5.290 | 5.290 | 35,421,059 |
| 2026-04-09 | 5.450 | 5.550 | 5.250 | 5.280 | 5.280 | 54,042,898 |
| 2026-04-08 | 5.470 | 5.530 | 5.370 | 5.500 | 5.500 | 37,837,219 |
| 2026-04-07 | 5.340 | 5.410 | 5.150 | 5.400 | 5.400 | 36,062,719 |
| 2026-04-03 | 5.560 | 5.580 | 5.320 | 5.330 | 5.330 | 62,564,840 |
| 2026-04-02 | 5.580 | 5.710 | 5.540 | 5.690 | 5.690 | 80,151,773 |
| 2026-04-01 | 5.490 | 5.630 | 5.380 | 5.610 | 5.610 | 50,174,191 |
| 2026-03-31 | 5.520 | 5.600 | 5.410 | 5.440 | 5.440 | 31,816,920 |
| 2026-03-30 | 5.440 | 5.590 | 5.380 | 5.560 | 5.560 | 33,414,930 |
| 2026-03-27 | 5.210 | 5.500 | 5.190 | 5.490 | 5.490 | 44,042,020 |
| 2026-03-26 | 5.330 | 5.480 | 5.250 | 5.270 | 5.270 | 21,719,000 |
| 2026-03-25 | 5.340 | 5.350 | 5.260 | 5.350 | 5.350 | 21,203,801 |
| 2026-03-24 | 5.150 | 5.290 | 5.090 | 5.290 | 5.290 | 42,222,000 |
| 2026-03-23 | 5.200 | 5.290 | 5.020 | 5.060 | 5.060 | 39,714,688 |
| 2026-03-20 | 5.390 | 5.420 | 5.230 | 5.240 | 5.240 | 22,847,500 |
| 2026-03-19 | 5.510 | 5.520 | 5.340 | 5.380 | 5.380 | 23,677,301 |
| 2026-03-18 | 5.520 | 5.580 | 5.450 | 5.550 | 5.550 | 22,007,119 |
| 2026-03-17 | 5.620 | 5.690 | 5.530 | 5.530 | 5.530 | 27,204,801 |
| 2026-03-16 | 5.540 | 5.660 | 5.540 | 5.620 | 5.620 | 24,243,500 |
| 2026-03-13 | 5.590 | 5.640 | 5.540 | 5.550 | 5.550 | 24,510,510 |
| 2026-03-12 | 5.660 | 5.680 | 5.590 | 5.620 | 5.620 | 23,438,301 |
| 2026-03-11 | 5.730 | 5.750 | 5.640 | 5.670 | 5.670 | 22,991,529 |
| 2026-03-10 | 5.770 | 5.800 | 5.720 | 5.740 | 5.740 | 24,940,119 |
| 2026-03-09 | 5.690 | 5.760 | 5.620 | 5.740 | 5.740 | 27,899,900 |
| 2026-03-06 | 5.630 | 5.770 | 5.610 | 5.770 | 5.770 | 27,891,090 |
| 2026-03-05 | 5.660 | 5.730 | 5.630 | 5.670 | 5.670 | 28,138,301 |
| 2026-03-04 | 5.560 | 5.690 | 5.520 | 5.600 | 5.600 | 32,460,410 |
| 2026-03-03 | 5.850 | 5.930 | 5.610 | 5.610 | 5.610 | 41,734,500 |
| 2026-03-02 | 5.950 | 5.960 | 5.760 | 5.800 | 5.800 | 53,773,129 |
| 2026-02-27 | 5.990 | 6.060 | 5.910 | 6.030 | 6.030 | 42,287,633 |
| 2026-02-26 | 6.140 | 6.220 | 5.910 | 5.990 | 5.990 | 110,562,898 |
| 2026-02-25 | 6.340 | 6.480 | 6.330 | 6.450 | 6.450 | 33,820,168 |
| 2026-02-24 | 6.270 | 6.370 | 6.210 | 6.340 | 6.340 | 29,480,420 |
| 2026-02-13 | 6.230 | 6.300 | 6.210 | 6.210 | 6.210 | 21,056,900 |
| 2026-02-12 | 6.280 | 6.320 | 6.210 | 6.230 | 6.230 | 24,459,420 |
| 2026-02-11 | 6.360 | 6.390 | 6.300 | 6.300 | 6.300 | 25,709,359 |
| 2026-02-10 | 6.390 | 6.490 | 6.360 | 6.400 | 6.400 | 30,112,010 |
| 2026-02-09 | 6.290 | 6.390 | 6.280 | 6.390 | 6.390 | 32,432,529 |
| 2026-02-06 | 6.370 | 6.460 | 6.330 | 6.340 | 6.340 | 33,513,660 |
| 2026-02-05 | 6.300 | 6.420 | 6.260 | 6.300 | 6.300 | 32,123,100 |
| 2026-02-04 | 6.250 | 6.410 | 6.220 | 6.340 | 6.340 | 35,788,113 |
| 2026-02-03 | 6.220 | 6.290 | 6.150 | 6.290 | 6.290 | 37,257,727 |
| 2026-02-02 | 6.360 | 6.370 | 6.210 | 6.210 | 6.210 | 48,380,020 |
| 2026-01-30 | 6.380 | 6.600 | 6.350 | 6.460 | 6.460 | 37,998,633 |
| 2026-01-29 | 6.610 | 6.610 | 6.360 | 6.440 | 6.440 | 57,517,699 |
| 2026-01-28 | 6.710 | 6.760 | 6.640 | 6.670 | 6.670 | 50,099,809 |
| 2026-01-27 | 7.040 | 7.040 | 6.700 | 6.810 | 6.810 | 87,850,211 |
| 2026-01-26 | 6.830 | 7.270 | 6.680 | 7.110 | 7.110 | 142,161,594 |
| 2026-01-23 | 6.730 | 6.910 | 6.720 | 6.830 | 6.830 | 58,676,941 |
| 2026-01-22 | 6.670 | 6.730 | 6.650 | 6.710 | 6.710 | 33,512,699 |
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.