Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.300 | 7.300 | 6.660 | 6.740 | 6.740 | 183,794,816 |
| 2025-07-24 | 6.490 | 7.180 | 6.490 | 7.180 | 7.180 | 188,337,253 |
| 2025-07-23 | 6.850 | 7.140 | 6.500 | 6.530 | 6.530 | 160,784,677 |
| 2025-07-22 | 6.810 | 7.340 | 6.630 | 6.970 | 6.970 | 187,629,934 |
| 2025-07-21 | 6.520 | 6.850 | 6.440 | 6.690 | 6.690 | 120,725,040 |
| 2025-07-18 | 6.560 | 6.610 | 6.420 | 6.580 | 6.580 | 78,161,770 |
| 2025-07-17 | 6.160 | 6.680 | 6.150 | 6.640 | 6.640 | 140,497,315 |
| 2025-07-16 | 5.940 | 6.300 | 5.940 | 6.220 | 6.220 | 80,437,876 |
| 2025-07-15 | 6.160 | 6.190 | 5.860 | 6.010 | 6.010 | 78,954,355 |
| 2025-07-14 | 6.230 | 6.430 | 6.180 | 6.240 | 6.240 | 67,831,252 |
| 2025-07-11 | 6.220 | 6.460 | 6.190 | 6.280 | 6.280 | 85,857,513 |
| 2025-07-10 | 6.020 | 6.560 | 5.980 | 6.390 | 6.390 | 159,932,419 |
| 2025-07-09 | 6.040 | 6.130 | 5.920 | 6.000 | 6.000 | 78,040,651 |
| 2025-07-08 | 5.940 | 6.530 | 5.890 | 6.140 | 6.140 | 129,971,078 |
| 2025-07-07 | 6.060 | 6.200 | 5.910 | 5.940 | 5.940 | 61,539,316 |
| 2025-07-04 | 6.090 | 6.250 | 6.010 | 6.090 | 6.090 | 69,600,155 |
| 2025-07-03 | 5.940 | 6.190 | 5.910 | 6.080 | 6.080 | 69,118,704 |
| 2025-07-02 | 6.260 | 6.270 | 5.950 | 5.980 | 5.980 | 78,632,455 |
| 2025-07-01 | 5.890 | 6.250 | 5.890 | 6.240 | 6.240 | 104,773,855 |
| 2025-06-30 | 5.840 | 5.890 | 5.740 | 5.880 | 5.880 | 39,126,366 |
| 2025-06-27 | 5.780 | 5.920 | 5.750 | 5.850 | 5.850 | 52,694,866 |
| 2025-06-26 | 5.700 | 5.810 | 5.600 | 5.770 | 5.770 | 44,079,600 |
| 2025-06-25 | 5.820 | 5.880 | 5.720 | 5.760 | 5.760 | 43,911,100 |
| 2025-06-24 | 5.750 | 5.890 | 5.710 | 5.800 | 5.800 | 53,966,700 |
| 2025-06-23 | 5.610 | 5.730 | 5.570 | 5.720 | 5.720 | 43,233,800 |
| 2025-06-20 | 5.680 | 5.740 | 5.610 | 5.700 | 5.700 | 33,821,526 |
| 2025-06-19 | 5.900 | 5.970 | 5.670 | 5.710 | 5.710 | 53,859,904 |
| 2025-06-18 | 5.980 | 6.000 | 5.860 | 5.950 | 5.950 | 44,566,900 |
| 2025-06-17 | 6.440 | 6.460 | 5.950 | 5.990 | 5.990 | 100,515,000 |
| 2025-06-16 | 6.340 | 6.490 | 6.180 | 6.340 | 6.340 | 58,889,400 |
| 2025-06-13 | 6.450 | 6.660 | 6.200 | 6.250 | 6.250 | 107,816,469 |
| 2025-06-12 | 6.610 | 6.800 | 6.460 | 6.600 | 6.600 | 111,159,184 |
| 2025-06-11 | 6.800 | 6.830 | 6.540 | 6.660 | 6.660 | 99,588,373 |
| 2025-06-10 | 6.840 | 7.030 | 6.600 | 6.690 | 6.690 | 149,182,580 |
| 2025-06-09 | 6.620 | 7.120 | 6.600 | 6.840 | 6.840 | 194,018,918 |
| 2025-06-06 | 6.490 | 6.830 | 6.270 | 6.700 | 6.700 | 200,122,226 |
| 2025-06-05 | 7.010 | 7.070 | 6.410 | 6.490 | 6.490 | 227,327,681 |
| 2025-06-04 | 7.400 | 7.400 | 6.580 | 7.120 | 7.120 | 317,662,380 |
| 2025-06-03 | 6.240 | 6.730 | 6.200 | 6.730 | 6.730 | 72,031,992 |
| 2025-05-30 | 5.540 | 6.120 | 5.540 | 6.120 | 6.120 | 66,660,357 |
| 2025-05-29 | 5.220 | 5.780 | 5.180 | 5.560 | 5.560 | 88,121,072 |
| 2025-05-28 | 5.490 | 5.490 | 5.200 | 5.260 | 5.260 | 69,646,807 |
| 2025-05-27 | 5.380 | 5.570 | 5.230 | 5.530 | 5.530 | 78,455,440 |
| 2025-05-26 | 5.880 | 5.880 | 5.270 | 5.400 | 5.400 | 134,887,238 |
| 2025-05-23 | 5.950 | 6.170 | 5.840 | 5.860 | 5.860 | 94,869,641 |
| 2025-05-22 | 5.850 | 6.090 | 5.720 | 6.080 | 6.080 | 74,996,140 |
| 2025-05-21 | 5.680 | 6.080 | 5.660 | 5.960 | 5.960 | 120,248,940 |
| 2025-05-20 | 5.700 | 5.870 | 5.660 | 5.680 | 5.680 | 81,842,700 |
| 2025-05-19 | 5.640 | 5.710 | 5.400 | 5.670 | 5.670 | 84,368,800 |
| 2025-05-16 | 5.430 | 5.850 | 5.310 | 5.650 | 5.650 | 144,328,341 |
| 2025-05-15 | 4.960 | 5.430 | 4.910 | 5.430 | 5.430 | 74,658,962 |
| 2025-05-14 | 4.950 | 4.990 | 4.850 | 4.940 | 4.940 | 31,845,804 |
| 2025-05-13 | 5.130 | 5.180 | 4.960 | 5.000 | 5.000 | 43,839,800 |
| 2025-05-12 | 5.210 | 5.260 | 5.010 | 5.140 | 5.140 | 47,754,969 |
| 2025-05-09 | 5.350 | 5.560 | 5.240 | 5.260 | 5.260 | 60,812,595 |
| 2025-05-08 | 5.080 | 5.350 | 5.080 | 5.300 | 5.300 | 59,123,873 |
| 2025-05-07 | 5.110 | 5.280 | 4.980 | 5.040 | 5.040 | 28,934,802 |
| 2025-05-06 | 4.830 | 5.110 | 4.830 | 5.040 | 5.040 | 37,354,376 |
| 2025-04-30 | 4.790 | 5.160 | 4.780 | 4.800 | 4.800 | 42,705,641 |
| 2025-04-29 | 4.830 | 4.910 | 4.740 | 4.810 | 4.810 | 21,502,440 |
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.