Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.640 | 6.810 | 6.520 | 6.710 | 6.710 | 47,095,488 |
| 2026-01-20 | 6.930 | 6.930 | 6.670 | 6.700 | 6.700 | 62,734,359 |
| 2026-01-19 | 6.660 | 7.000 | 6.610 | 6.930 | 6.930 | 83,483,805 |
| 2026-01-16 | 6.810 | 6.850 | 6.670 | 6.720 | 6.720 | 54,576,952 |
| 2026-01-15 | 6.910 | 6.940 | 6.770 | 6.810 | 6.810 | 72,026,253 |
| 2026-01-14 | 7.060 | 7.160 | 6.870 | 6.990 | 6.990 | 129,034,427 |
| 2026-01-13 | 7.480 | 7.550 | 7.110 | 7.110 | 7.110 | 166,292,875 |
| 2026-01-12 | 7.380 | 7.670 | 7.380 | 7.470 | 7.470 | 160,640,606 |
| 2026-01-09 | 7.220 | 7.420 | 7.080 | 7.390 | 7.390 | 181,757,069 |
| 2026-01-08 | 7.280 | 7.810 | 7.280 | 7.470 | 7.470 | 272,255,376 |
| 2026-01-07 | 7.170 | 7.290 | 7.080 | 7.100 | 7.100 | 95,498,394 |
| 2026-01-06 | 7.260 | 7.440 | 7.160 | 7.270 | 7.270 | 119,494,137 |
| 2026-01-05 | 7.290 | 7.340 | 7.000 | 7.250 | 7.250 | 117,617,102 |
| 2025-12-31 | 7.260 | 7.300 | 7.020 | 7.150 | 7.150 | 121,238,151 |
| 2025-12-30 | 7.530 | 7.610 | 7.080 | 7.090 | 7.090 | 157,707,279 |
| 2025-12-29 | 7.850 | 8.030 | 7.510 | 7.510 | 7.510 | 217,690,524 |
| 2025-12-26 | 8.020 | 8.410 | 8.020 | 8.080 | 8.080 | 253,669,504 |
| 2025-12-25 | 8.550 | 8.600 | 8.010 | 8.100 | 8.100 | 188,930,115 |
| 2025-12-24 | 8.620 | 8.700 | 8.000 | 8.280 | 8.280 | 287,644,504 |
| 2025-12-23 | 8.510 | 8.760 | 8.400 | 8.760 | 8.760 | 343,074,878 |
| 2025-12-22 | 7.290 | 7.960 | 7.250 | 7.960 | 7.960 | 171,158,416 |
| 2025-12-19 | 6.580 | 7.240 | 6.500 | 7.240 | 7.240 | 132,593,340 |
| 2025-12-18 | 6.750 | 6.930 | 6.520 | 6.580 | 6.580 | 82,578,055 |
| 2025-12-17 | 7.080 | 7.080 | 6.580 | 6.730 | 6.730 | 89,544,876 |
| 2025-12-16 | 7.330 | 7.550 | 7.000 | 7.110 | 7.110 | 97,978,217 |
| 2025-12-15 | 7.550 | 7.730 | 7.200 | 7.430 | 7.430 | 98,286,941 |
| 2025-12-12 | 7.710 | 7.880 | 7.580 | 7.620 | 7.620 | 129,740,028 |
| 2025-12-11 | 8.490 | 8.600 | 7.970 | 7.990 | 7.990 | 178,537,123 |
| 2025-12-10 | 7.640 | 8.410 | 7.600 | 8.280 | 8.280 | 231,137,668 |
| 2025-12-09 | 8.480 | 8.500 | 7.820 | 7.820 | 7.820 | 201,585,790 |
| 2025-12-08 | 8.380 | 8.680 | 8.230 | 8.470 | 8.470 | 221,227,692 |
| 2025-12-05 | 8.060 | 8.280 | 7.610 | 8.140 | 8.140 | 209,403,008 |
| 2025-12-04 | 7.830 | 8.650 | 7.520 | 8.090 | 8.090 | 246,479,299 |
| 2025-12-03 | 7.910 | 8.580 | 7.900 | 8.130 | 8.130 | 218,740,433 |
| 2025-12-02 | 7.780 | 8.260 | 7.490 | 8.050 | 8.050 | 210,325,671 |
| 2025-12-01 | 8.110 | 8.460 | 7.870 | 7.960 | 7.960 | 213,242,773 |
| 2025-11-28 | 8.220 | 8.610 | 7.990 | 8.300 | 8.300 | 249,061,015 |
| 2025-11-27 | 8.690 | 8.800 | 7.900 | 8.110 | 8.110 | 273,435,018 |
| 2025-11-26 | 8.690 | 9.240 | 8.660 | 8.700 | 8.700 | 354,778,066 |
| 2025-11-25 | 7.730 | 8.400 | 7.560 | 8.400 | 8.400 | 213,041,381 |
| 2025-11-24 | 8.050 | 9.200 | 7.620 | 7.640 | 7.640 | 351,545,946 |
| 2025-11-21 | 8.400 | 8.710 | 8.360 | 8.380 | 8.380 | 399,599,880 |
| 2025-11-20 | 6.960 | 7.920 | 6.900 | 7.920 | 7.920 | 218,745,513 |
| 2025-11-19 | 7.610 | 7.760 | 7.200 | 7.200 | 7.200 | 219,254,238 |
| 2025-11-18 | 7.520 | 8.200 | 7.520 | 8.000 | 8.000 | 337,763,184 |
| 2025-11-17 | 7.020 | 7.450 | 6.940 | 7.450 | 7.450 | 256,837,657 |
| 2025-11-14 | 6.150 | 6.770 | 6.150 | 6.770 | 6.770 | 97,251,666 |
| 2025-11-13 | 6.130 | 6.190 | 6.050 | 6.150 | 6.150 | 31,273,300 |
| 2025-11-12 | 6.180 | 6.300 | 6.090 | 6.130 | 6.130 | 40,462,031 |
| 2025-11-11 | 6.230 | 6.250 | 6.140 | 6.190 | 6.190 | 47,943,964 |
| 2025-11-10 | 6.180 | 6.550 | 6.130 | 6.350 | 6.350 | 88,158,546 |
| 2025-11-07 | 6.300 | 6.380 | 6.060 | 6.190 | 6.190 | 64,438,398 |
| 2025-11-06 | 6.250 | 6.360 | 6.060 | 6.110 | 6.110 | 64,511,200 |
| 2025-11-05 | 6.110 | 6.410 | 6.060 | 6.290 | 6.290 | 88,197,700 |
| 2025-11-04 | 6.260 | 6.320 | 6.170 | 6.210 | 6.210 | 49,627,207 |
| 2025-11-03 | 6.120 | 6.300 | 6.040 | 6.270 | 6.270 | 77,260,363 |
| 2025-10-31 | 5.880 | 6.130 | 5.870 | 6.120 | 6.120 | 58,039,239 |
| 2025-10-30 | 5.920 | 5.980 | 5.830 | 5.890 | 5.890 | 29,481,442 |
| 2025-10-29 | 5.770 | 6.040 | 5.760 | 5.940 | 5.940 | 44,670,142 |
| 2025-10-28 | 5.690 | 5.820 | 5.670 | 5.770 | 5.770 | 22,058,021 |
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.