Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.820 | 4.930 | 4.750 | 4.880 | 4.880 | 82,174,682 |
| 2024-10-29 | 5.290 | 5.500 | 4.970 | 4.970 | 4.970 | 115,589,279 |
| 2024-10-28 | 5.030 | 5.420 | 4.850 | 5.290 | 5.290 | 150,450,053 |
| 2024-10-25 | 4.900 | 5.450 | 4.710 | 5.020 | 5.020 | 181,904,513 |
| 2024-10-24 | 4.700 | 4.970 | 4.590 | 4.970 | 4.970 | 175,266,203 |
| 2024-10-23 | 4.110 | 4.520 | 4.080 | 4.520 | 4.520 | 118,471,944 |
| 2024-10-22 | 4.150 | 4.170 | 4.060 | 4.110 | 4.110 | 50,129,098 |
| 2024-10-21 | 3.980 | 4.220 | 3.980 | 4.180 | 4.180 | 57,808,687 |
| 2024-10-18 | 3.940 | 4.080 | 3.910 | 4.030 | 4.030 | 39,876,260 |
| 2024-10-17 | 4.040 | 4.090 | 3.980 | 3.980 | 3.980 | 26,826,100 |
| 2024-10-16 | 3.960 | 4.050 | 3.920 | 4.000 | 4.000 | 27,275,628 |
| 2024-10-15 | 4.030 | 4.150 | 3.970 | 4.000 | 4.000 | 39,349,420 |
| 2024-10-14 | 3.900 | 4.150 | 3.840 | 4.070 | 4.070 | 41,710,696 |
| 2024-10-11 | 4.030 | 4.080 | 3.800 | 3.850 | 3.850 | 42,871,300 |
| 2024-10-10 | 4.160 | 4.250 | 4.000 | 4.080 | 4.080 | 53,667,796 |
| 2024-10-09 | 4.460 | 4.480 | 4.250 | 4.250 | 4.250 | 74,094,412 |
| 2024-10-08 | 4.750 | 4.750 | 4.210 | 4.720 | 4.720 | 148,821,231 |
| 2024-09-30 | 3.970 | 4.320 | 3.960 | 4.320 | 4.320 | 167,533,833 |
| 2024-09-27 | 3.830 | 4.020 | 3.820 | 3.930 | 3.930 | 120,491,522 |
| 2024-09-26 | 3.710 | 3.840 | 3.660 | 3.830 | 3.830 | 109,281,807 |
| 2024-09-25 | 3.690 | 4.030 | 3.660 | 3.820 | 3.820 | 157,506,976 |
| 2024-09-24 | 3.600 | 3.780 | 3.580 | 3.750 | 3.750 | 144,552,201 |
| 2024-09-23 | 3.790 | 3.830 | 3.620 | 3.650 | 3.650 | 168,637,688 |
| 2024-09-20 | 4.070 | 4.300 | 3.960 | 3.960 | 3.960 | 255,650,314 |
| 2024-09-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 15,334,600 |
| 2024-09-18 | 5.600 | 5.690 | 4.890 | 4.890 | 4.890 | 48,549,200 |
| 2024-09-13 | 5.430 | 5.430 | 5.360 | 5.430 | 5.430 | 122,037,216 |
| 2024-09-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 30,855,702 |
| 2024-09-11 | 4.490 | 4.490 | 4.360 | 4.490 | 4.490 | 201,955,625 |
| 2024-09-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 16,225,300 |
| 2024-09-09 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 9,872,000 |
| 2024-09-06 | 3.370 | 3.370 | 3.340 | 3.370 | 3.370 | 50,017,724 |
| 2024-09-05 | 3.010 | 3.060 | 3.000 | 3.060 | 3.060 | 5,655,821 |
| 2024-09-04 | 2.990 | 3.030 | 2.980 | 2.990 | 2.990 | 4,308,454 |
| 2024-09-03 | 3.000 | 3.020 | 2.970 | 3.000 | 3.000 | 6,078,813 |
| 2024-09-02 | 3.050 | 3.090 | 2.990 | 2.990 | 2.990 | 7,684,421 |
| 2024-08-30 | 3.020 | 3.090 | 2.990 | 3.050 | 3.050 | 8,453,100 |
| 2024-08-29 | 3.020 | 3.050 | 2.980 | 3.040 | 3.040 | 4,554,934 |
| 2024-08-28 | 2.990 | 3.080 | 2.970 | 3.040 | 3.040 | 6,156,300 |
| 2024-08-27 | 3.040 | 3.120 | 3.000 | 3.020 | 3.020 | 7,779,200 |
| 2024-08-26 | 3.010 | 3.050 | 2.960 | 3.040 | 3.040 | 6,059,300 |
| 2024-08-23 | 3.020 | 3.040 | 2.980 | 2.990 | 2.990 | 7,741,400 |
| 2024-08-22 | 3.090 | 3.120 | 3.030 | 3.040 | 3.040 | 6,306,600 |
| 2024-08-21 | 3.110 | 3.130 | 3.070 | 3.090 | 3.090 | 7,053,100 |
| 2024-08-20 | 3.230 | 3.230 | 3.120 | 3.130 | 3.130 | 10,379,270 |
| 2024-08-19 | 3.300 | 3.320 | 3.180 | 3.200 | 3.200 | 17,897,800 |
| 2024-08-16 | 3.310 | 3.410 | 3.240 | 3.310 | 3.310 | 23,381,844 |
| 2024-08-15 | 3.330 | 3.340 | 3.230 | 3.270 | 3.270 | 25,903,298 |
| 2024-08-14 | 3.500 | 3.540 | 3.270 | 3.330 | 3.330 | 45,576,851 |
| 2024-08-13 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 10,966,200 |
| 2024-08-12 | 3.140 | 3.220 | 3.100 | 3.150 | 3.150 | 13,521,304 |
| 2024-08-09 | 3.140 | 3.160 | 3.080 | 3.080 | 3.080 | 8,520,048 |
| 2024-08-08 | 3.110 | 3.200 | 3.100 | 3.150 | 3.150 | 11,338,983 |
| 2024-08-07 | 3.140 | 3.150 | 3.080 | 3.120 | 3.120 | 7,138,400 |
| 2024-08-06 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 9,278,100 |
| 2024-08-05 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 8,677,200 |
| 2024-08-02 | 3.040 | 3.150 | 3.030 | 3.090 | 3.090 | 9,798,641 |
| 2024-08-01 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 5,980,813 |
| 2024-07-31 | 2.940 | 3.070 | 2.930 | 3.050 | 3.050 | 6,859,988 |
| 2024-07-30 | 2.920 | 2.950 | 2.920 | 2.950 | 2.950 | 3,516,426 |
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.