Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.470 | 8.700 | 8.410 | 8.510 | 8.510 | 4,476,000 |
| 2024-07-25 | 8.380 | 8.560 | 8.320 | 8.410 | 8.410 | 4,087,300 |
| 2024-07-24 | 8.670 | 8.720 | 8.350 | 8.440 | 8.440 | 5,234,400 |
| 2024-07-23 | 8.760 | 8.950 | 8.660 | 8.660 | 8.660 | 3,696,300 |
| 2024-07-22 | 8.770 | 8.900 | 8.710 | 8.840 | 8.840 | 4,654,400 |
| 2024-07-19 | 8.540 | 8.880 | 8.540 | 8.830 | 8.830 | 7,687,333 |
| 2024-07-18 | 8.570 | 8.650 | 8.500 | 8.570 | 8.570 | 4,293,059 |
| 2024-07-17 | 8.560 | 8.790 | 8.550 | 8.640 | 8.640 | 6,384,155 |
| 2024-07-16 | 8.600 | 8.650 | 8.450 | 8.560 | 8.560 | 5,509,679 |
| 2024-07-15 | 8.770 | 8.890 | 8.530 | 8.540 | 8.540 | 11,910,065 |
| 2024-07-12 | 8.210 | 8.730 | 8.120 | 8.700 | 8.700 | 13,630,643 |
| 2024-07-11 | 7.880 | 8.300 | 7.850 | 8.200 | 8.200 | 9,239,983 |
| 2024-07-10 | 7.560 | 7.920 | 7.480 | 7.850 | 7.850 | 8,752,801 |
| 2024-07-09 | 7.620 | 7.740 | 7.370 | 7.600 | 7.600 | 4,140,478 |
| 2024-07-08 | 7.720 | 7.790 | 7.570 | 7.620 | 7.620 | 3,760,729 |
| 2024-07-05 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-07-04 | 7.530 | 7.600 | 7.390 | 7.450 | 7.450 | 3,758,261 |
| 2024-07-03 | 7.490 | 7.620 | 7.440 | 7.530 | 7.530 | 3,029,100 |
| 2024-07-02 | 7.610 | 7.690 | 7.460 | 7.490 | 7.490 | 3,979,500 |
| 2024-07-01 | 7.660 | 7.830 | 7.600 | 7.610 | 7.610 | 4,603,514 |
| 2024-06-28 | 7.530 | 7.710 | 7.520 | 7.630 | 7.630 | 4,086,699 |
| 2024-06-27 | 7.460 | 7.750 | 7.420 | 7.600 | 7.600 | 5,941,440 |
| 2024-06-26 | 7.310 | 7.590 | 7.250 | 7.540 | 7.540 | 4,992,048 |
| 2024-06-25 | 7.050 | 7.370 | 7.040 | 7.310 | 7.310 | 4,115,900 |
| 2024-06-24 | 7.200 | 7.280 | 7.050 | 7.110 | 7.110 | 3,484,700 |
| 2024-06-21 | 7.270 | 7.370 | 7.210 | 7.290 | 7.290 | 3,498,800 |
| 2024-06-20 | 7.500 | 7.590 | 7.340 | 7.350 | 7.350 | 3,289,500 |
| 2024-06-19 | 7.460 | 7.680 | 7.460 | 7.550 | 7.550 | 5,691,900 |
| 2024-06-18 | 7.350 | 7.600 | 7.330 | 7.580 | 7.580 | 6,263,434 |
| 2024-06-17 | 6.950 | 7.690 | 6.890 | 7.460 | 7.460 | 11,030,399 |
| 2024-06-14 | 6.830 | 7.050 | 6.800 | 7.020 | 7.020 | 2,978,117 |
| 2024-06-13 | 7.010 | 7.030 | 6.870 | 6.880 | 6.880 | 3,021,600 |
| 2024-06-12 | 7.010 | 7.070 | 6.980 | 7.030 | 7.030 | 3,083,400 |
| 2024-06-11 | 7.050 | 7.100 | 6.900 | 7.010 | 7.010 | 3,259,700 |
| 2024-06-07 | 6.900 | 7.140 | 6.790 | 7.050 | 7.050 | 6,317,261 |
| 2024-06-06 | 7.060 | 7.130 | 6.750 | 6.760 | 6.760 | 8,424,542 |
| 2024-06-05 | 7.420 | 7.420 | 7.080 | 7.110 | 7.110 | 5,806,249 |
| 2024-06-04 | 7.280 | 7.450 | 7.280 | 7.370 | 7.370 | 3,688,100 |
| 2024-06-03 | 7.620 | 7.650 | 7.380 | 7.480 | 7.480 | 5,272,600 |
| 2024-05-31 | 7.720 | 7.870 | 7.590 | 7.630 | 7.630 | 4,309,700 |
| 2024-05-30 | 7.790 | 7.880 | 7.600 | 7.810 | 7.810 | 2,832,208 |
| 2024-05-29 | 7.850 | 7.970 | 7.800 | 7.810 | 7.810 | 3,395,409 |
| 2024-05-28 | 8.020 | 8.070 | 7.900 | 7.940 | 7.940 | 3,578,588 |
| 2024-05-27 | 7.920 | 8.250 | 7.880 | 8.050 | 8.050 | 7,826,680 |
| 2024-05-24 | 7.760 | 7.970 | 7.760 | 7.890 | 7.890 | 3,475,300 |
| 2024-05-23 | 7.990 | 8.000 | 7.810 | 7.820 | 7.820 | 4,775,800 |
| 2024-05-22 | 8.060 | 8.090 | 7.960 | 8.040 | 8.040 | 3,155,000 |
| 2024-05-21 | 8.100 | 8.100 | 7.980 | 8.040 | 8.040 | 4,040,100 |
| 2024-05-20 | 8.060 | 8.210 | 8.030 | 8.130 | 8.130 | 6,409,593 |
| 2024-05-17 | 8.150 | 8.280 | 7.950 | 8.050 | 8.050 | 6,961,500 |
| 2024-05-16 | 7.880 | 8.250 | 7.880 | 8.150 | 8.150 | 11,282,245 |
| 2024-05-15 | 7.950 | 8.010 | 7.900 | 7.910 | 7.910 | 4,826,200 |
| 2024-05-14 | 7.720 | 8.000 | 7.720 | 7.950 | 7.950 | 5,253,399 |
| 2024-05-13 | 7.920 | 7.970 | 7.710 | 7.780 | 7.780 | 5,748,160 |
| 2024-05-10 | 7.880 | 7.990 | 7.790 | 7.930 | 7.930 | 7,436,437 |
| 2024-05-09 | 7.640 | 7.850 | 7.640 | 7.850 | 7.850 | 5,942,301 |
| 2024-05-08 | 7.870 | 7.890 | 7.620 | 7.650 | 7.650 | 6,560,361 |
| 2024-05-07 | 7.730 | 7.930 | 7.620 | 7.910 | 7.910 | 9,250,307 |
| 2024-05-06 | 7.550 | 7.820 | 7.550 | 7.740 | 7.740 | 9,433,059 |
| 2024-04-30 | 7.460 | 7.650 | 7.420 | 7.530 | 7.530 | 9,373,679 |
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.