Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.900 | 7.530 | 6.900 | 7.500 | 7.500 | 15,723,628 |
| 2024-04-26 | 6.860 | 7.020 | 6.790 | 6.950 | 6.950 | 7,184,100 |
| 2024-04-25 | 6.960 | 6.980 | 6.850 | 6.900 | 6.900 | 5,568,138 |
| 2024-04-24 | 7.110 | 7.160 | 6.670 | 6.970 | 6.970 | 10,360,999 |
| 2024-04-23 | 7.120 | 7.220 | 7.090 | 7.110 | 7.110 | 5,988,300 |
| 2024-04-22 | 7.110 | 7.380 | 7.090 | 7.210 | 7.210 | 5,511,800 |
| 2024-04-19 | 7.310 | 7.430 | 7.200 | 7.250 | 7.250 | 5,347,400 |
| 2024-04-18 | 7.560 | 7.570 | 7.350 | 7.400 | 7.400 | 6,049,015 |
| 2024-04-17 | 7.300 | 7.650 | 7.300 | 7.560 | 7.560 | 7,411,006 |
| 2024-04-16 | 7.750 | 7.800 | 7.230 | 7.260 | 7.260 | 12,607,412 |
| 2024-04-15 | 7.920 | 8.350 | 7.920 | 7.920 | 7.920 | 18,041,415 |
| 2024-04-12 | 8.850 | 9.090 | 8.730 | 8.800 | 8.800 | 10,067,242 |
| 2024-04-11 | 8.740 | 8.870 | 8.640 | 8.710 | 8.710 | 7,207,228 |
| 2024-04-10 | 8.980 | 9.250 | 8.800 | 8.910 | 8.910 | 13,125,644 |
| 2024-04-09 | 8.480 | 9.200 | 8.470 | 9.040 | 9.040 | 16,063,088 |
| 2024-04-08 | 8.690 | 8.690 | 8.510 | 8.560 | 8.560 | 4,280,784 |
| 2024-04-03 | 8.790 | 8.860 | 8.590 | 8.730 | 8.730 | 4,312,182 |
| 2024-04-02 | 8.790 | 8.810 | 8.660 | 8.730 | 8.730 | 4,741,842 |
| 2024-04-01 | 8.670 | 8.800 | 8.650 | 8.800 | 8.800 | 5,265,401 |
| 2024-03-29 | 8.520 | 8.620 | 8.400 | 8.620 | 8.620 | 2,732,800 |
| 2024-03-28 | 8.480 | 8.640 | 8.440 | 8.520 | 8.520 | 3,793,100 |
| 2024-03-27 | 8.670 | 8.800 | 8.450 | 8.450 | 8.450 | 4,972,000 |
| 2024-03-26 | 8.670 | 8.880 | 8.600 | 8.730 | 8.730 | 5,734,300 |
| 2024-03-25 | 9.050 | 9.070 | 8.610 | 8.610 | 8.610 | 8,725,844 |
| 2024-03-22 | 9.200 | 9.250 | 8.950 | 9.040 | 9.040 | 7,991,516 |
| 2024-03-21 | 9.240 | 9.350 | 9.130 | 9.280 | 9.280 | 7,942,516 |
| 2024-03-20 | 9.240 | 9.250 | 9.140 | 9.210 | 9.210 | 6,079,869 |
| 2024-03-19 | 9.210 | 9.330 | 9.150 | 9.240 | 9.240 | 8,231,740 |
| 2024-03-18 | 9.150 | 9.230 | 9.030 | 9.220 | 9.220 | 9,733,806 |
| 2024-03-15 | 9.020 | 9.330 | 9.020 | 9.230 | 9.230 | 9,288,640 |
| 2024-03-14 | 9.100 | 9.250 | 8.990 | 9.110 | 9.110 | 6,651,616 |
| 2024-03-13 | 9.230 | 9.240 | 9.090 | 9.150 | 9.150 | 8,907,562 |
| 2024-03-12 | 9.030 | 9.390 | 9.000 | 9.290 | 9.290 | 14,367,191 |
| 2024-03-11 | 8.910 | 9.120 | 8.910 | 9.050 | 9.050 | 6,120,392 |
| 2024-03-08 | 8.960 | 9.050 | 8.800 | 8.910 | 8.910 | 6,733,300 |
| 2024-03-07 | 9.090 | 9.190 | 8.980 | 9.000 | 9.000 | 7,314,591 |
| 2024-03-06 | 9.200 | 9.270 | 8.960 | 9.120 | 9.120 | 9,821,637 |
| 2024-03-05 | 8.970 | 9.320 | 8.820 | 9.280 | 9.280 | 14,799,900 |
| 2024-03-04 | 9.070 | 9.150 | 8.920 | 8.990 | 8.990 | 8,323,606 |
| 2024-03-01 | 9.180 | 9.250 | 9.070 | 9.150 | 9.150 | 11,990,504 |
| 2024-02-29 | 8.790 | 9.350 | 8.700 | 9.290 | 9.290 | 17,855,015 |
| 2024-02-28 | 9.470 | 9.780 | 8.870 | 8.870 | 8.870 | 28,036,043 |
| 2024-02-27 | 8.500 | 9.370 | 8.410 | 9.370 | 9.370 | 18,394,414 |
| 2024-02-26 | 8.500 | 8.670 | 8.430 | 8.520 | 8.520 | 9,139,674 |
| 2024-02-23 | 8.520 | 8.710 | 8.460 | 8.590 | 8.590 | 8,134,161 |
| 2024-02-22 | 8.460 | 8.590 | 8.350 | 8.560 | 8.560 | 8,846,916 |
| 2024-02-21 | 8.330 | 8.840 | 8.270 | 8.510 | 8.510 | 13,631,676 |
| 2024-02-20 | 8.400 | 8.410 | 8.170 | 8.370 | 8.370 | 6,828,044 |
| 2024-02-19 | 8.290 | 8.480 | 8.090 | 8.440 | 8.440 | 9,691,612 |
| 2024-02-08 | 7.520 | 8.060 | 7.510 | 8.050 | 8.050 | 10,799,880 |
| 2024-02-07 | 7.930 | 7.950 | 7.430 | 7.530 | 7.530 | 10,183,428 |
| 2024-02-06 | 7.260 | 8.150 | 7.080 | 7.830 | 7.830 | 14,334,777 |
| 2024-02-05 | 8.710 | 8.710 | 7.850 | 7.850 | 7.850 | 16,537,600 |
| 2024-02-02 | 8.510 | 9.300 | 8.320 | 8.720 | 8.720 | 20,726,011 |
| 2024-02-01 | 8.600 | 8.970 | 8.140 | 8.610 | 8.610 | 17,839,533 |
| 2024-01-31 | 9.860 | 10.060 | 8.870 | 8.870 | 8.870 | 24,263,197 |
| 2024-01-30 | 9.980 | 10.400 | 9.700 | 9.860 | 9.860 | 30,482,839 |
| 2024-01-29 | 10.500 | 11.080 | 10.210 | 10.570 | 10.570 | 47,732,089 |
| 2024-01-26 | 9.210 | 10.070 | 9.160 | 10.070 | 10.070 | 11,162,532 |
| 2024-01-25 | 8.880 | 9.170 | 8.780 | 9.150 | 9.150 | 5,030,609 |
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.