Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.390 | 4.460 | 4.300 | 4.310 | 4.310 | 15,474,748 |
| 2025-01-22 | 4.410 | 4.410 | 4.290 | 4.330 | 4.330 | 13,203,800 |
| 2025-01-21 | 4.550 | 4.570 | 4.390 | 4.420 | 4.420 | 15,076,206 |
| 2025-01-20 | 4.520 | 4.550 | 4.430 | 4.520 | 4.520 | 12,815,617 |
| 2025-01-17 | 4.520 | 4.560 | 4.460 | 4.480 | 4.480 | 13,431,800 |
| 2025-01-16 | 4.550 | 4.590 | 4.500 | 4.570 | 4.570 | 16,451,248 |
| 2025-01-15 | 4.600 | 4.600 | 4.460 | 4.500 | 4.500 | 15,024,640 |
| 2025-01-14 | 4.330 | 4.570 | 4.330 | 4.560 | 4.560 | 21,465,440 |
| 2025-01-13 | 4.260 | 4.340 | 4.160 | 4.330 | 4.330 | 15,814,200 |
| 2025-01-10 | 4.530 | 4.570 | 4.350 | 4.350 | 4.350 | 18,350,798 |
| 2025-01-09 | 4.470 | 4.590 | 4.430 | 4.530 | 4.530 | 15,610,232 |
| 2025-01-08 | 4.540 | 4.580 | 4.390 | 4.520 | 4.520 | 21,863,100 |
| 2025-01-07 | 4.540 | 4.540 | 4.390 | 4.520 | 4.520 | 25,297,504 |
| 2025-01-06 | 4.490 | 4.680 | 4.450 | 4.560 | 4.560 | 28,288,744 |
| 2025-01-03 | 4.710 | 4.730 | 4.500 | 4.500 | 4.500 | 22,863,800 |
| 2025-01-02 | 4.800 | 4.860 | 4.630 | 4.680 | 4.680 | 24,118,600 |
| 2024-12-31 | 4.920 | 5.000 | 4.770 | 4.790 | 4.790 | 26,112,100 |
| 2024-12-30 | 5.020 | 5.020 | 4.810 | 4.890 | 4.890 | 21,812,200 |
| 2024-12-27 | 4.900 | 5.150 | 4.870 | 5.040 | 5.040 | 27,707,100 |
| 2024-12-26 | 4.810 | 4.970 | 4.790 | 4.910 | 4.910 | 21,317,200 |
| 2024-12-25 | 5.050 | 5.050 | 4.770 | 4.820 | 4.820 | 27,280,402 |
| 2024-12-24 | 5.080 | 5.130 | 4.910 | 5.010 | 5.010 | 28,595,300 |
| 2024-12-23 | 5.360 | 5.370 | 5.050 | 5.070 | 5.070 | 36,251,522 |
| 2024-12-20 | 5.360 | 5.450 | 5.300 | 5.410 | 5.410 | 28,729,232 |
| 2024-12-19 | 5.290 | 5.370 | 5.230 | 5.320 | 5.320 | 26,775,820 |
| 2024-12-18 | 5.550 | 5.580 | 5.350 | 5.380 | 5.380 | 33,436,384 |
| 2024-12-17 | 5.830 | 5.830 | 5.410 | 5.450 | 5.450 | 56,036,282 |
| 2024-12-16 | 5.710 | 6.000 | 5.710 | 5.840 | 5.840 | 50,494,631 |
| 2024-12-13 | 5.880 | 6.050 | 5.760 | 5.790 | 5.790 | 55,152,886 |
| 2024-12-12 | 5.920 | 5.980 | 5.830 | 5.910 | 5.910 | 44,355,414 |
| 2024-12-11 | 5.680 | 6.080 | 5.650 | 5.960 | 5.960 | 77,252,071 |
| 2024-12-10 | 5.860 | 5.920 | 5.720 | 5.740 | 5.740 | 53,694,824 |
| 2024-12-09 | 5.930 | 5.980 | 5.670 | 5.710 | 5.710 | 50,152,800 |
| 2024-12-06 | 5.750 | 5.880 | 5.670 | 5.790 | 5.790 | 57,530,166 |
| 2024-12-05 | 5.760 | 5.970 | 5.620 | 5.810 | 5.810 | 69,464,300 |
| 2024-12-04 | 5.830 | 6.050 | 5.710 | 5.740 | 5.740 | 111,154,481 |
| 2024-12-03 | 6.700 | 6.820 | 5.990 | 6.080 | 6.080 | 193,724,194 |
| 2024-12-02 | 5.990 | 6.200 | 5.890 | 6.200 | 6.200 | 46,898,556 |
| 2024-11-29 | 5.470 | 5.710 | 5.340 | 5.640 | 5.640 | 71,867,988 |
| 2024-11-28 | 5.330 | 5.760 | 5.250 | 5.550 | 5.550 | 88,469,606 |
| 2024-11-27 | 5.100 | 5.370 | 5.080 | 5.350 | 5.350 | 68,053,978 |
| 2024-11-26 | 5.040 | 5.220 | 5.020 | 5.070 | 5.070 | 33,265,218 |
| 2024-11-25 | 5.040 | 5.140 | 4.890 | 5.080 | 5.080 | 40,010,437 |
| 2024-11-22 | 5.300 | 5.400 | 5.100 | 5.130 | 5.130 | 55,981,343 |
| 2024-11-21 | 5.320 | 5.580 | 5.250 | 5.420 | 5.420 | 77,342,756 |
| 2024-11-20 | 5.280 | 5.480 | 5.250 | 5.360 | 5.360 | 58,771,563 |
| 2024-11-19 | 5.110 | 5.350 | 5.110 | 5.320 | 5.320 | 55,997,103 |
| 2024-11-18 | 5.290 | 5.400 | 5.030 | 5.080 | 5.080 | 51,638,400 |
| 2024-11-15 | 5.500 | 5.580 | 5.290 | 5.290 | 5.290 | 55,871,029 |
| 2024-11-14 | 5.690 | 5.860 | 5.550 | 5.580 | 5.580 | 57,605,144 |
| 2024-11-13 | 5.870 | 6.130 | 5.610 | 5.750 | 5.750 | 87,716,066 |
| 2024-11-12 | 5.860 | 6.200 | 5.860 | 6.020 | 6.020 | 109,589,131 |
| 2024-11-11 | 6.010 | 6.580 | 5.960 | 6.020 | 6.020 | 160,256,207 |
| 2024-11-08 | 7.100 | 7.110 | 6.180 | 6.450 | 6.450 | 257,318,230 |
| 2024-11-07 | 5.670 | 6.460 | 5.660 | 6.460 | 6.460 | 169,742,077 |
| 2024-11-06 | 5.570 | 5.870 | 5.490 | 5.870 | 5.870 | 183,684,683 |
| 2024-11-05 | 4.800 | 5.340 | 4.800 | 5.340 | 5.340 | 62,438,031 |
| 2024-11-04 | 4.690 | 4.990 | 4.690 | 4.850 | 4.850 | 51,002,813 |
| 2024-11-01 | 5.150 | 5.190 | 4.750 | 4.750 | 4.750 | 109,219,412 |
| 2024-10-31 | 4.780 | 5.370 | 4.730 | 5.280 | 5.280 | 134,351,737 |
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.