Hainan Yedao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.880	9.170	8.780	9.150	9.150	5,030,609
2024-01-24	8.610	8.900	8.460	8.870	8.870	5,878,400
2024-01-23	8.600	8.760	8.410	8.610	8.610	4,935,001
2024-01-22	9.220	9.250	8.670	8.750	8.750	6,635,401
2024-01-19	9.310	9.410	9.220	9.270	9.270	2,786,700
2024-01-18	9.200	9.450	9.060	9.320	9.320	4,900,784
2024-01-17	9.650	9.700	9.370	9.390	9.390	3,363,500
2024-01-16	9.600	9.760	9.450	9.710	9.710	4,096,009
2024-01-15	9.690	9.790	9.600	9.640	9.640	3,968,850
2024-01-12	9.810	10.000	9.700	9.710	9.710	6,094,750
2024-01-11	9.590	9.700	9.540	9.700	9.700	3,227,300
2024-01-10	9.570	9.730	9.400	9.620	9.620	3,999,740
2024-01-09	9.580	9.740	9.510	9.570	9.570	3,138,725
2024-01-08	9.790	9.820	9.600	9.620	9.620	3,469,682
2024-01-05	10.000	10.050	9.760	9.800	9.800	3,892,745
2024-01-04	10.110	10.110	9.960	10.000	10.000	3,000,400
2024-01-03	10.100	10.200	10.010	10.110	10.110	3,233,274
2024-01-02	10.130	10.170	10.030	10.120	10.120	3,872,800
2023-12-29	10.390	10.390	10.140	10.170	10.170	7,292,680
2023-12-28	9.960	10.460	9.930	10.340	10.340	9,728,485
2023-12-27	10.010	10.190	9.910	10.040	10.040	5,271,484
2023-12-26	9.910	10.240	9.690	10.110	10.110	10,425,013
2023-12-25	10.140	10.200	9.880	9.910	9.910	6,896,030
2023-12-22	10.650	10.650	10.100	10.140	10.140	12,256,165
2023-12-21	10.450	10.750	10.300	10.570	10.570	10,694,002
2023-12-20	10.750	10.820	10.450	10.450	10.450	13,582,300
2023-12-19	10.670	11.380	10.670	10.980	10.980	18,196,508
2023-12-18	10.980	11.060	10.610	10.670	10.670	16,644,122
2023-12-15	10.650	11.300	10.580	11.200	11.200	25,597,732
2023-12-14	10.500	11.160	10.430	10.680	10.680	15,938,230
2023-12-13	10.600	10.600	10.430	10.430	10.430	4,728,600
2023-12-12	10.540	10.610	10.480	10.610	10.610	3,843,998
2023-12-11	10.640	10.650	10.370	10.510	10.510	6,755,035
2023-12-08	10.830	10.900	10.650	10.660	10.660	7,507,977
2023-12-07	10.750	10.890	10.690	10.850	10.850	6,647,159
2023-12-06	10.700	10.880	10.640	10.780	10.780	8,081,300
2023-12-05	10.760	11.100	10.730	10.750	10.750	9,254,316
2023-12-04	10.850	10.950	10.730	10.810	10.810	8,863,616
2023-12-01	10.810	10.950	10.720	10.910	10.910	9,391,826
2023-11-30	10.860	11.190	10.650	10.880	10.880	15,594,954
2023-11-29	10.750	10.890	10.660	10.880	10.880	10,713,936
2023-11-28	10.660	10.900	10.570	10.750	10.750	11,979,237
2023-11-27	10.610	10.820	10.460	10.660	10.660	13,379,363
2023-11-24	10.480	10.720	10.450	10.640	10.640	13,823,400
2023-11-23	10.440	10.540	10.350	10.470	10.470	7,403,123
2023-11-22	10.300	10.520	10.270	10.430	10.430	5,647,901
2023-11-21	10.390	10.480	10.350	10.400	10.400	5,983,704
2023-11-20	10.380	10.430	10.260	10.360	10.360	4,258,065
2023-11-17	10.150	10.290	10.110	10.270	10.270	3,101,898
2023-11-16	10.290	10.350	10.160	10.190	10.190	3,273,018
2023-11-15	10.490	10.490	10.280	10.340	10.340	4,764,900
2023-11-14	10.230	10.310	10.190	10.300	10.300	4,201,540
2023-11-13	10.160	10.230	10.100	10.210	10.210	4,323,903
2023-11-10	10.330	10.330	10.100	10.160	10.160	5,104,196
2023-11-09	10.510	10.560	10.290	10.320	10.320	8,288,994
2023-11-08	10.370	10.600	10.340	10.540	10.540	9,955,422
2023-11-07	10.280	10.470	10.170	10.410	10.410	10,218,805
2023-11-06	10.020	10.350	10.020	10.340	10.340	15,581,148
2023-11-03	9.520	10.400	9.510	10.050	10.050	20,693,442
2023-11-02	9.680	9.710	9.510	9.510	9.510	6,008,484

← NewerPage 12 of 21 · 1,219 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.