Hainan Haiyao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.070 | 4.220 | 3.940 | 4.190 | 4.190 | 40,414,657 |
| 2026-10-22 | 4.260 | 4.280 | 4.090 | 4.100 | 4.100 | 31,233,100 |
| 2026-10-21 | 4.280 | 4.320 | 4.230 | 4.260 | 4.260 | 31,401,600 |
| 2026-10-20 | 4.190 | 4.230 | 4.150 | 4.220 | 4.220 | 24,449,600 |
| 2026-10-19 | 4.200 | 4.230 | 4.080 | 4.200 | 4.200 | 37,952,900 |
| 2026-10-16 | 4.320 | 4.470 | 4.170 | 4.220 | 4.220 | 49,014,840 |
| 2026-10-15 | 4.310 | 4.450 | 4.260 | 4.280 | 4.280 | 41,395,898 |
| 2026-10-14 | 4.470 | 4.480 | 4.370 | 4.380 | 4.380 | 30,907,881 |
| 2026-10-13 | 4.480 | 4.530 | 4.310 | 4.500 | 4.500 | 44,041,871 |
| 2026-10-12 | 4.680 | 4.720 | 4.480 | 4.500 | 4.500 | 55,211,172 |
| 2026-10-09 | 4.510 | 4.730 | 4.370 | 4.710 | 4.710 | 85,000,852 |
| 2026-10-08 | 4.690 | 4.740 | 4.510 | 4.530 | 4.530 | 66,659,727 |
| 2026-09-30 | 4.670 | 4.710 | 4.590 | 4.620 | 4.620 | 62,196,703 |
| 2026-09-29 | 4.590 | 4.710 | 4.540 | 4.610 | 4.610 | 48,091,105 |
| 2026-09-28 | 4.700 | 4.740 | 4.580 | 4.640 | 4.640 | 44,538,930 |
| 2026-09-24 | 4.760 | 4.810 | 4.650 | 4.690 | 4.690 | 55,129,547 |
| 2026-09-23 | 4.950 | 4.970 | 4.780 | 4.800 | 4.800 | 80,581,516 |
| 2026-09-22 | 5.200 | 5.200 | 4.890 | 4.980 | 4.980 | 147,516,781 |
| 2026-09-21 | 4.660 | 5.070 | 4.660 | 5.070 | 5.070 | 129,358,289 |
| 2026-09-18 | 4.610 | 4.680 | 4.560 | 4.610 | 4.610 | 49,043,383 |
| 2026-09-17 | 4.510 | 4.600 | 4.460 | 4.590 | 4.590 | 45,541,398 |
| 2026-09-16 | 4.510 | 4.560 | 4.450 | 4.550 | 4.550 | 35,317,105 |
| 2026-09-15 | 4.700 | 4.730 | 4.520 | 4.540 | 4.540 | 41,611,914 |
| 2026-09-14 | 4.670 | 4.740 | 4.610 | 4.700 | 4.700 | 38,898,301 |
| 2026-09-11 | 4.720 | 4.770 | 4.590 | 4.680 | 4.680 | 46,406,574 |
| 2026-09-10 | 4.840 | 4.850 | 4.730 | 4.790 | 4.790 | 47,089,734 |
| 2026-09-09 | 4.980 | 4.980 | 4.860 | 4.880 | 4.880 | 52,433,895 |
| 2026-09-08 | 4.920 | 5.030 | 4.860 | 4.990 | 4.990 | 67,003,297 |
| 2026-09-07 | 4.900 | 4.920 | 4.820 | 4.920 | 4.920 | 38,416,258 |
| 2026-09-04 | 4.920 | 4.960 | 4.830 | 4.880 | 4.880 | 55,401,215 |
| 2026-09-03 | 4.970 | 4.990 | 4.860 | 4.910 | 4.910 | 55,030,258 |
| 2026-09-02 | 5.120 | 5.150 | 4.940 | 4.980 | 4.980 | 59,528,578 |
| 2026-09-01 | 4.940 | 5.100 | 4.910 | 5.080 | 5.080 | 97,825,266 |
| 2026-08-31 | 4.930 | 5.000 | 4.850 | 4.950 | 4.950 | 86,446,266 |
| 2026-08-28 | 5.000 | 5.090 | 4.910 | 5.040 | 5.040 | 106,377,234 |
| 2026-08-27 | 4.980 | 5.160 | 4.930 | 5.050 | 5.050 | 144,628,234 |
| 2026-08-26 | 4.970 | 5.200 | 4.940 | 5.030 | 5.030 | 198,434,375 |
| 2026-08-25 | 4.500 | 4.970 | 4.470 | 4.970 | 4.970 | 101,713,820 |
| 2026-08-24 | 4.840 | 4.880 | 4.500 | 4.520 | 4.520 | 89,725,312 |
| 2026-08-21 | 5.000 | 5.040 | 4.730 | 4.840 | 4.840 | 114,373,023 |
| 2026-08-20 | 5.240 | 5.450 | 5.120 | 5.180 | 5.180 | 139,593,219 |
| 2026-08-19 | 5.270 | 5.280 | 4.950 | 5.020 | 5.020 | 115,762,188 |
| 2026-08-18 | 5.450 | 5.590 | 5.280 | 5.290 | 5.290 | 125,031,383 |
| 2026-08-17 | 5.460 | 5.490 | 5.260 | 5.460 | 5.460 | 117,638,312 |
| 2026-08-14 | 5.620 | 5.730 | 5.360 | 5.450 | 5.450 | 158,434,781 |
| 2026-08-13 | 5.750 | 5.890 | 5.590 | 5.690 | 5.690 | 189,955,906 |
| 2026-08-12 | 5.780 | 6.060 | 5.720 | 5.850 | 5.850 | 173,251,344 |
| 2026-08-11 | 5.970 | 6.150 | 5.820 | 5.860 | 5.860 | 234,816,797 |
| 2026-08-10 | 6.110 | 6.580 | 6.030 | 6.050 | 6.050 | 313,246,125 |
| 2026-08-07 | 5.800 | 6.190 | 5.620 | 5.990 | 5.990 | 266,226,344 |
| 2026-08-06 | 6.020 | 6.120 | 5.800 | 5.850 | 5.850 | 241,640,375 |
| 2026-08-05 | 5.770 | 6.230 | 5.700 | 6.130 | 6.130 | 281,852,031 |
| 2026-08-04 | 5.740 | 5.920 | 5.700 | 5.860 | 5.860 | 241,860,438 |
| 2026-08-03 | 5.770 | 5.840 | 5.510 | 5.670 | 5.670 | 196,515,844 |
| 2026-07-31 | 5.360 | 6.010 | 5.360 | 5.860 | 5.860 | 331,328,688 |
| 2026-07-30 | 5.450 | 5.950 | 5.400 | 5.950 | 5.950 | 365,539,469 |
| 2026-07-29 | 5.710 | 5.730 | 5.250 | 5.410 | 5.410 | 259,672,844 |
| 2026-07-28 | 5.600 | 5.830 | 5.500 | 5.830 | 5.830 | 80,711,133 |
| 2026-07-27 | 4.870 | 5.300 | 4.700 | 5.300 | 5.300 | 85,150,641 |
| 2026-07-24 | 5.080 | 5.300 | 4.750 | 4.820 | 4.820 | 182,533,031 |
Page 1 of 2 · 120 trading daysOlder →
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.