Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.950 | 4.950 | 4.780 | 4.830 | 4.830 | 26,205,500 |
| 2025-04-25 | 5.150 | 5.180 | 4.910 | 4.940 | 4.940 | 42,203,800 |
| 2025-04-24 | 5.150 | 5.290 | 5.100 | 5.130 | 5.130 | 46,203,199 |
| 2025-04-23 | 5.470 | 5.510 | 5.090 | 5.100 | 5.100 | 86,359,182 |
| 2025-04-22 | 5.480 | 5.900 | 5.400 | 5.520 | 5.520 | 98,796,440 |
| 2025-04-21 | 5.150 | 5.610 | 4.980 | 5.520 | 5.520 | 90,916,864 |
| 2025-04-18 | 5.080 | 5.200 | 5.010 | 5.100 | 5.100 | 45,802,404 |
| 2025-04-17 | 5.000 | 5.320 | 5.000 | 5.030 | 5.030 | 61,466,180 |
| 2025-04-16 | 4.800 | 5.170 | 4.730 | 5.100 | 5.100 | 91,839,303 |
| 2025-04-15 | 4.800 | 4.920 | 4.670 | 4.810 | 4.810 | 87,877,191 |
| 2025-04-14 | 4.690 | 5.200 | 4.490 | 5.000 | 5.000 | 145,503,877 |
| 2025-04-11 | 4.300 | 4.730 | 4.260 | 4.730 | 4.730 | 33,673,400 |
| 2025-04-10 | 4.260 | 4.360 | 4.180 | 4.300 | 4.300 | 23,115,639 |
| 2025-04-09 | 4.070 | 4.250 | 3.760 | 4.160 | 4.160 | 23,730,700 |
| 2025-04-08 | 3.980 | 4.160 | 3.900 | 4.140 | 4.140 | 23,441,490 |
| 2025-04-07 | 4.360 | 4.370 | 4.110 | 4.110 | 4.110 | 20,576,153 |
| 2025-04-03 | 4.530 | 4.650 | 4.510 | 4.570 | 4.570 | 9,826,000 |
| 2025-04-02 | 4.620 | 4.700 | 4.570 | 4.580 | 4.580 | 10,382,203 |
| 2025-04-01 | 4.540 | 4.730 | 4.530 | 4.640 | 4.640 | 16,276,493 |
| 2025-03-31 | 4.560 | 4.590 | 4.450 | 4.520 | 4.520 | 15,156,800 |
| 2025-03-28 | 4.710 | 4.790 | 4.610 | 4.610 | 4.610 | 14,874,700 |
| 2025-03-27 | 4.620 | 4.750 | 4.530 | 4.700 | 4.700 | 17,604,902 |
| 2025-03-26 | 4.600 | 4.680 | 4.560 | 4.630 | 4.630 | 11,063,164 |
| 2025-03-25 | 4.700 | 4.710 | 4.550 | 4.600 | 4.600 | 23,722,400 |
| 2025-03-24 | 5.090 | 5.120 | 4.580 | 4.750 | 4.750 | 42,692,213 |
| 2025-03-21 | 5.050 | 5.150 | 5.020 | 5.080 | 5.080 | 37,614,343 |
| 2025-03-20 | 5.020 | 5.080 | 4.960 | 5.020 | 5.020 | 17,483,461 |
| 2025-03-19 | 4.980 | 5.040 | 4.980 | 5.000 | 5.000 | 13,706,259 |
| 2025-03-18 | 5.110 | 5.130 | 4.980 | 5.020 | 5.020 | 25,685,200 |
| 2025-03-17 | 5.060 | 5.140 | 5.040 | 5.110 | 5.110 | 23,895,317 |
| 2025-03-14 | 5.000 | 5.080 | 5.000 | 5.060 | 5.060 | 18,125,217 |
| 2025-03-13 | 5.150 | 5.160 | 4.950 | 5.030 | 5.030 | 26,644,700 |
| 2025-03-12 | 5.240 | 5.280 | 5.150 | 5.170 | 5.170 | 23,546,425 |
| 2025-03-11 | 5.100 | 5.270 | 5.050 | 5.230 | 5.230 | 36,256,241 |
| 2025-03-10 | 5.080 | 5.280 | 5.030 | 5.180 | 5.180 | 42,778,701 |
| 2025-03-07 | 5.130 | 5.170 | 4.990 | 5.020 | 5.020 | 38,562,601 |
| 2025-03-06 | 5.110 | 5.190 | 5.080 | 5.180 | 5.180 | 44,180,115 |
| 2025-03-05 | 5.040 | 5.080 | 4.880 | 5.070 | 5.070 | 37,795,668 |
| 2025-03-04 | 5.030 | 5.270 | 4.940 | 5.050 | 5.050 | 54,653,820 |
| 2025-03-03 | 5.140 | 5.200 | 4.980 | 5.010 | 5.010 | 51,052,000 |
| 2025-02-28 | 5.370 | 5.530 | 5.080 | 5.120 | 5.120 | 93,303,653 |
| 2025-02-27 | 5.260 | 5.840 | 5.200 | 5.540 | 5.540 | 151,126,906 |
| 2025-02-26 | 4.810 | 5.310 | 4.800 | 5.310 | 5.310 | 49,251,485 |
| 2025-02-25 | 4.780 | 4.870 | 4.750 | 4.830 | 4.830 | 16,541,002 |
| 2025-02-24 | 4.790 | 4.870 | 4.780 | 4.810 | 4.810 | 15,926,100 |
| 2025-02-21 | 4.880 | 4.930 | 4.780 | 4.830 | 4.830 | 25,789,600 |
| 2025-02-20 | 4.840 | 5.100 | 4.820 | 4.920 | 4.920 | 32,951,700 |
| 2025-02-19 | 4.740 | 4.820 | 4.670 | 4.820 | 4.820 | 23,089,051 |
| 2025-02-18 | 4.990 | 5.020 | 4.720 | 4.740 | 4.740 | 38,325,800 |
| 2025-02-17 | 5.050 | 5.080 | 4.970 | 5.010 | 5.010 | 38,718,434 |
| 2025-02-14 | 4.940 | 5.200 | 4.800 | 5.110 | 5.110 | 71,880,351 |
| 2025-02-13 | 4.890 | 5.080 | 4.800 | 4.930 | 4.930 | 39,810,773 |
| 2025-02-12 | 4.860 | 4.960 | 4.820 | 4.890 | 4.890 | 29,277,451 |
| 2025-02-11 | 4.850 | 5.050 | 4.740 | 4.860 | 4.860 | 38,958,449 |
| 2025-02-10 | 4.730 | 4.870 | 4.710 | 4.840 | 4.840 | 42,047,969 |
| 2025-02-07 | 4.550 | 4.910 | 4.520 | 4.790 | 4.790 | 73,637,384 |
| 2025-02-06 | 4.290 | 4.720 | 4.140 | 4.680 | 4.680 | 46,017,972 |
| 2025-02-05 | 4.250 | 4.320 | 4.190 | 4.320 | 4.320 | 20,030,872 |
| 2025-01-27 | 4.320 | 4.450 | 4.290 | 4.300 | 4.300 | 12,867,432 |
| 2025-01-24 | 4.310 | 4.340 | 4.270 | 4.330 | 4.330 | 12,553,600 |
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.