Hainan Haide Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.240	13.260	13.010	13.100	8.442	6,305,655
2023-07-31	13.240	13.330	13.140	13.170	8.487	7,841,755
2023-07-28	12.980	13.280	12.930	13.230	8.526	7,067,556
2023-07-27	13.050	13.110	12.980	13.010	8.384	3,530,750
2023-07-26	13.150	13.180	13.000	13.070	8.423	3,741,304
2023-07-25	13.050	13.180	13.020	13.140	8.468	6,074,179
2023-07-24	12.940	13.060	12.860	12.980	8.365	3,023,151
2023-07-21	12.890	13.050	12.890	12.940	8.339	4,040,896
2023-07-20	13.150	13.150	12.850	12.930	8.333	5,421,931
2023-07-19	13.090	13.150	12.990	13.040	8.404	3,737,505
2023-07-18	13.250	13.250	13.040	13.070	8.423	4,745,183
2023-07-17	13.250	13.270	13.030	13.220	8.520	4,672,055
2023-07-14	13.320	13.380	13.160	13.210	8.513	5,623,769
2023-07-13	13.340	13.340	13.180	13.270	8.552	7,359,154
2023-07-12	13.500	13.710	13.160	13.200	8.507	14,488,059
2023-07-11	13.150	13.400	13.110	13.370	8.616	8,901,341
2023-07-10	13.080	13.150	12.960	13.150	8.475	6,765,221
2023-07-07	12.680	13.160	12.480	13.080	8.429	14,877,332
2023-07-06	12.980	12.980	12.690	12.750	8.217	8,879,573
2023-07-05	13.100	13.120	12.920	13.010	8.384	7,199,611
2023-07-04	12.880	13.450	12.800	13.150	8.475	12,808,367
2023-07-03	12.830	12.900	12.730	12.850	8.281	5,782,201
2023-06-30	12.930	13.020	12.790	12.820	8.262	7,058,466
2023-06-29	12.900	12.960	12.800	12.930	8.333	4,610,947
2023-06-28	12.940	12.990	12.780	12.890	8.307	7,151,687
2023-06-27	13.040	13.090	12.810	12.950	8.346	8,449,966
2023-06-26	13.330	13.500	13.010	13.030	8.397	10,299,328
2023-06-21	13.260	13.420	13.180	13.330	8.590	6,857,132
2023-06-20	13.380	13.460	13.210	13.240	8.532	8,266,740
2023-06-19	13.550	13.740	13.290	13.350	8.603	13,491,874
2023-06-16	13.480	13.950	13.420	13.620	8.777	12,275,859
2023-06-15	13.240	13.560	13.130	13.510	8.706	12,451,186
2023-06-14	13.090	13.370	13.070	13.190	8.500	14,849,312
2023-06-13	19.620	19.700	19.410	19.500	8.271	6,200,320
2023-06-12	19.480	19.680	19.360	19.620	8.322	6,539,542
2023-06-09	19.910	20.000	19.380	19.520	8.279	9,241,286
2023-06-08	19.570	19.690	19.360	19.650	8.334	7,818,652
2023-06-07	19.690	20.020	19.360	19.500	8.271	14,152,936
2023-06-06	19.550	19.730	19.300	19.370	8.216	7,777,599
2023-06-05	19.640	19.770	19.410	19.590	8.309	5,670,778
2023-06-02	19.880	19.890	19.450	19.640	8.330	8,271,712
2023-06-01	19.670	19.860	18.920	19.620	8.322	14,055,519
2023-05-31	20.200	20.440	19.700	19.860	8.423	17,464,180
2023-05-30	19.870	20.550	19.520	20.250	8.589	30,888,723
2023-05-29	18.880	20.490	18.760	19.800	8.398	42,238,979
2023-05-26	18.610	18.750	18.460	18.630	7.902	3,865,799
2023-05-25	18.380	18.680	18.360	18.600	7.889	6,514,871
2023-05-24	18.700	18.800	18.520	18.530	7.859	5,576,027
2023-05-23	18.910	19.000	18.660	18.660	7.914	7,152,990
2023-05-22	18.900	19.030	18.650	18.910	8.020	8,383,912
2023-05-19	18.970	19.080	18.740	18.990	8.054	5,693,837
2023-05-18	19.230	19.280	18.700	18.890	8.012	13,723,313
2023-05-17	19.380	19.510	19.060	19.230	8.156	10,923,761
2023-05-16	19.010	20.000	18.800	19.520	8.279	21,539,332
2023-05-15	18.300	18.890	18.180	18.840	7.991	12,528,116
2023-05-12	18.200	18.460	18.130	18.270	7.749	4,698,227
2023-05-11	18.010	18.350	17.900	18.300	7.762	6,716,783
2023-05-10	18.300	18.510	18.000	18.130	7.690	11,241,295
2023-05-09	18.500	18.990	18.360	18.470	7.834	13,656,961
2023-05-08	18.410	18.510	18.180	18.440	7.821	7,750,664

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.6163 CNY
2023-06-14	0.8910 CNY
2022-05-30	0.6481 CNY
2019-06-13	0.0480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.