Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.720 | 5.780 | 5.670 | 5.690 | 5.690 | 16,617,602 |
| 2025-10-24 | 5.800 | 5.850 | 5.710 | 5.720 | 5.720 | 20,459,318 |
| 2025-10-23 | 5.840 | 5.920 | 5.730 | 5.830 | 5.830 | 24,569,300 |
| 2025-10-22 | 5.890 | 6.020 | 5.850 | 5.880 | 5.880 | 34,311,690 |
| 2025-10-21 | 5.780 | 5.940 | 5.690 | 5.910 | 5.910 | 38,052,011 |
| 2025-10-20 | 5.830 | 5.980 | 5.790 | 5.830 | 5.830 | 41,098,918 |
| 2025-10-17 | 5.830 | 6.100 | 5.730 | 5.890 | 5.890 | 68,984,098 |
| 2025-10-16 | 5.580 | 5.900 | 5.530 | 5.880 | 5.880 | 70,496,556 |
| 2025-10-15 | 5.480 | 5.590 | 5.400 | 5.540 | 5.540 | 22,602,032 |
| 2025-10-14 | 5.400 | 5.530 | 5.400 | 5.460 | 5.460 | 20,137,218 |
| 2025-10-13 | 5.260 | 5.410 | 5.180 | 5.390 | 5.390 | 16,343,161 |
| 2025-10-10 | 5.440 | 5.510 | 5.390 | 5.460 | 5.460 | 15,526,451 |
| 2025-10-09 | 5.490 | 5.500 | 5.380 | 5.460 | 5.460 | 20,254,815 |
| 2025-09-30 | 5.440 | 5.550 | 5.390 | 5.500 | 5.500 | 16,722,662 |
| 2025-09-29 | 5.400 | 5.420 | 5.270 | 5.420 | 5.420 | 18,607,949 |
| 2025-09-26 | 5.470 | 5.530 | 5.340 | 5.400 | 5.400 | 24,760,926 |
| 2025-09-25 | 5.570 | 5.610 | 5.500 | 5.510 | 5.510 | 16,736,690 |
| 2025-09-24 | 5.530 | 5.620 | 5.490 | 5.600 | 5.600 | 19,151,690 |
| 2025-09-23 | 5.740 | 5.750 | 5.470 | 5.570 | 5.570 | 24,086,215 |
| 2025-09-22 | 5.860 | 5.860 | 5.700 | 5.740 | 5.740 | 21,014,602 |
| 2025-09-19 | 5.970 | 6.000 | 5.850 | 5.880 | 5.880 | 28,680,900 |
| 2025-09-18 | 5.950 | 6.170 | 5.940 | 6.020 | 6.020 | 46,628,858 |
| 2025-09-17 | 5.990 | 6.030 | 5.950 | 5.960 | 5.960 | 16,688,873 |
| 2025-09-16 | 5.960 | 6.040 | 5.900 | 6.020 | 6.020 | 25,117,093 |
| 2025-09-15 | 5.970 | 5.990 | 5.910 | 5.940 | 5.940 | 19,770,815 |
| 2025-09-12 | 5.970 | 6.050 | 5.930 | 6.000 | 6.000 | 22,568,731 |
| 2025-09-11 | 5.970 | 5.980 | 5.870 | 5.970 | 5.970 | 16,866,077 |
| 2025-09-10 | 5.890 | 6.000 | 5.870 | 5.980 | 5.980 | 17,582,001 |
| 2025-09-09 | 6.000 | 6.020 | 5.880 | 5.920 | 5.920 | 20,524,333 |
| 2025-09-08 | 5.870 | 6.030 | 5.860 | 6.030 | 6.030 | 22,389,793 |
| 2025-09-05 | 5.850 | 5.920 | 5.750 | 5.910 | 5.910 | 23,935,038 |
| 2025-09-04 | 5.820 | 5.940 | 5.790 | 5.850 | 5.850 | 25,771,542 |
| 2025-09-03 | 5.890 | 5.930 | 5.810 | 5.830 | 5.830 | 18,272,964 |
| 2025-09-02 | 6.010 | 6.020 | 5.880 | 5.910 | 5.910 | 24,748,803 |
| 2025-09-01 | 6.020 | 6.060 | 5.930 | 6.030 | 6.030 | 21,735,874 |
| 2025-08-29 | 5.960 | 6.040 | 5.920 | 6.010 | 6.010 | 19,894,672 |
| 2025-08-28 | 6.000 | 6.040 | 5.790 | 5.960 | 5.960 | 33,578,307 |
| 2025-08-27 | 6.200 | 6.200 | 5.990 | 5.990 | 5.990 | 52,103,366 |
| 2025-08-26 | 6.180 | 6.240 | 6.150 | 6.210 | 6.210 | 28,002,881 |
| 2025-08-25 | 6.190 | 6.220 | 6.130 | 6.200 | 6.200 | 38,670,592 |
| 2025-08-22 | 6.260 | 6.260 | 6.170 | 6.220 | 6.220 | 31,618,619 |
| 2025-08-21 | 6.320 | 6.330 | 6.250 | 6.270 | 6.270 | 30,585,863 |
| 2025-08-20 | 6.410 | 6.420 | 6.260 | 6.330 | 6.330 | 46,032,588 |
| 2025-08-19 | 6.320 | 6.500 | 6.300 | 6.450 | 6.450 | 64,081,560 |
| 2025-08-18 | 6.300 | 6.410 | 6.280 | 6.340 | 6.340 | 47,888,855 |
| 2025-08-15 | 6.340 | 6.380 | 6.230 | 6.300 | 6.300 | 37,332,597 |
| 2025-08-14 | 6.180 | 6.340 | 6.140 | 6.330 | 6.330 | 53,824,726 |
| 2025-08-13 | 6.270 | 6.270 | 6.130 | 6.200 | 6.200 | 45,058,071 |
| 2025-08-12 | 6.340 | 6.440 | 6.240 | 6.280 | 6.280 | 33,832,345 |
| 2025-08-11 | 6.290 | 6.360 | 6.270 | 6.340 | 6.340 | 30,470,666 |
| 2025-08-08 | 6.280 | 6.340 | 6.260 | 6.320 | 6.320 | 26,346,166 |
| 2025-08-07 | 6.380 | 6.400 | 6.270 | 6.310 | 6.310 | 35,598,255 |
| 2025-08-06 | 6.470 | 6.500 | 6.360 | 6.380 | 6.380 | 44,958,400 |
| 2025-08-05 | 6.550 | 6.600 | 6.440 | 6.500 | 6.500 | 41,355,595 |
| 2025-08-04 | 6.450 | 6.560 | 6.230 | 6.560 | 6.560 | 59,520,106 |
| 2025-08-01 | 6.390 | 6.600 | 6.350 | 6.450 | 6.450 | 55,182,804 |
| 2025-07-31 | 6.530 | 6.610 | 6.400 | 6.420 | 6.420 | 70,325,170 |
| 2025-07-30 | 6.600 | 6.770 | 6.510 | 6.550 | 6.550 | 67,418,478 |
| 2025-07-29 | 6.750 | 6.780 | 6.510 | 6.660 | 6.660 | 78,402,829 |
| 2025-07-28 | 6.690 | 6.780 | 6.630 | 6.710 | 6.710 | 81,972,066 |
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.