Hainan Yedao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.180	10.270	9.710	9.720	9.720	10,554,100
2023-10-31	9.610	9.700	9.570	9.700	9.700	5,843,692
2023-10-30	9.480	9.680	9.420	9.610	9.610	5,310,380
2023-10-27	9.350	9.570	9.320	9.550	9.550	5,049,012
2023-10-26	9.360	9.420	9.260	9.400	9.400	4,054,500
2023-10-25	9.320	9.600	9.320	9.430	9.430	5,824,638
2023-10-24	9.090	9.300	9.020	9.290	9.290	5,299,500
2023-10-23	9.150	9.310	9.010	9.100	9.100	5,360,700
2023-10-20	9.200	9.310	9.150	9.160	9.160	4,157,802
2023-10-19	9.300	9.440	9.190	9.200	9.200	5,708,902
2023-10-18	9.550	9.560	9.380	9.440	9.440	3,907,935
2023-10-17	9.560	9.640	9.500	9.550	9.550	3,398,130
2023-10-16	9.730	9.750	9.560	9.600	9.600	4,380,335
2023-10-13	10.050	10.050	9.680	9.730	9.730	6,808,578
2023-10-12	10.000	10.090	9.940	10.040	10.040	4,306,978
2023-10-11	10.080	10.120	9.940	9.970	9.970	4,576,200
2023-10-10	10.090	10.180	10.050	10.070	10.070	3,056,851
2023-10-09	10.230	10.230	10.010	10.050	10.050	5,345,000
2023-09-28	10.200	10.300	10.180	10.250	10.250	2,766,556
2023-09-27	10.110	10.250	10.090	10.200	10.200	3,644,815
2023-09-26	10.230	10.290	10.100	10.110	10.110	3,298,349
2023-09-25	10.350	10.420	10.220	10.270	10.270	3,427,080
2023-09-22	10.150	10.420	10.090	10.400	10.400	4,823,100
2023-09-21	10.290	10.330	10.140	10.150	10.150	3,697,723
2023-09-20	10.370	10.410	10.280	10.290	10.290	2,818,500
2023-09-19	10.540	10.590	10.340	10.370	10.370	4,917,200
2023-09-18	10.400	10.640	10.280	10.560	10.560	5,046,401
2023-09-15	10.470	10.580	10.410	10.450	10.450	3,629,013
2023-09-14	10.540	10.590	10.370	10.440	10.440	4,380,900
2023-09-13	10.650	10.840	10.490	10.560	10.560	6,927,393
2023-09-12	10.630	10.740	10.580	10.610	10.610	3,480,683
2023-09-11	10.580	10.760	10.500	10.700	10.700	4,227,500
2023-09-08	10.630	10.720	10.500	10.600	10.600	4,085,578
2023-09-07	10.880	10.960	10.660	10.670	10.670	4,894,900
2023-09-06	10.930	10.990	10.850	10.880	10.880	4,735,693
2023-09-05	11.100	11.160	10.980	11.000	11.000	7,771,449
2023-09-04	10.870	11.280	10.850	11.190	11.190	13,569,946
2023-09-01	10.920	11.170	10.850	10.890	10.890	10,865,301
2023-08-31	10.760	11.210	10.630	10.930	10.930	12,510,332
2023-08-30	10.700	10.900	10.610	10.780	10.780	8,549,906
2023-08-29	10.330	10.660	10.250	10.600	10.600	7,713,678
2023-08-28	10.600	10.650	10.260	10.330	10.330	8,765,242
2023-08-25	10.370	10.370	10.060	10.110	10.110	6,812,176
2023-08-24	10.340	10.550	10.250	10.430	10.430	4,973,892
2023-08-23	10.580	10.630	10.390	10.400	10.400	4,705,600
2023-08-22	10.700	10.790	10.420	10.650	10.650	6,622,364
2023-08-21	10.620	10.870	10.610	10.690	10.690	5,680,692
2023-08-18	11.050	11.140	10.710	10.720	10.720	9,732,772
2023-08-17	10.890	11.210	10.720	11.120	11.120	10,083,842
2023-08-16	10.880	11.000	10.800	10.890	10.890	5,596,501
2023-08-15	10.980	11.050	10.780	10.860	10.860	5,970,000
2023-08-14	10.820	10.980	10.800	10.950	10.950	6,575,763
2023-08-11	11.450	11.480	11.060	11.080	11.080	8,314,274
2023-08-10	11.440	11.520	11.310	11.440	11.440	5,547,893
2023-08-09	11.500	11.570	11.390	11.420	11.420	6,091,263
2023-08-08	11.510	11.610	11.380	11.550	11.550	8,586,900
2023-08-07	11.780	11.780	11.530	11.580	11.580	11,173,190
2023-08-04	12.060	12.150	11.800	11.850	11.850	13,996,636
2023-08-03	11.850	12.070	11.740	11.980	11.980	15,281,900
2023-08-02	11.990	12.070	11.790	11.870	11.870	18,564,055

← NewerPage 13 of 21 · 1,212 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.