Hainan Yedao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.830	12.500	11.660	12.010	12.010	37,734,617
2023-07-31	11.710	12.170	11.630	11.830	11.830	30,204,362
2023-07-28	11.060	12.040	11.010	11.710	11.710	35,355,418
2023-07-27	11.170	11.300	11.060	11.070	11.070	8,475,132
2023-07-26	11.220	11.320	11.060	11.160	11.160	8,099,743
2023-07-25	11.350	11.420	11.220	11.270	11.270	14,523,857
2023-07-24	10.910	11.250	10.830	11.150	11.150	10,998,274
2023-07-21	10.640	11.380	10.620	11.100	11.100	17,892,910
2023-07-20	10.650	10.840	10.610	10.640	10.640	4,412,375
2023-07-19	10.650	10.750	10.620	10.650	10.650	2,813,700
2023-07-18	10.730	10.750	10.630	10.690	10.690	3,019,647
2023-07-17	10.650	10.800	10.580	10.750	10.750	4,886,500
2023-07-14	10.940	10.970	10.780	10.810	10.810	5,874,100
2023-07-13	10.850	11.030	10.840	10.930	10.930	6,817,381
2023-07-12	10.850	10.910	10.750	10.790	10.790	5,119,500
2023-07-11	10.990	10.990	10.820	10.900	10.900	5,793,621
2023-07-10	10.800	11.170	10.790	11.000	11.000	9,108,300
2023-07-07	10.810	10.880	10.770	10.800	10.800	3,743,323
2023-07-06	10.830	10.950	10.790	10.870	10.870	4,371,677
2023-07-05	11.200	11.240	10.850	10.890	10.890	9,717,941
2023-07-04	11.230	11.270	11.080	11.190	11.190	7,097,629
2023-07-03	11.050	11.300	10.960	11.270	11.270	10,170,267
2023-06-30	11.180	11.560	11.060	11.140	11.140	11,385,594
2023-06-29	11.370	11.760	11.110	11.170	11.170	20,108,757
2023-06-28	11.200	11.200	10.870	11.000	11.000	6,395,301
2023-06-27	10.790	11.280	10.790	11.160	11.160	9,781,601
2023-06-26	10.890	10.900	10.690	10.690	10.690	7,089,300
2023-06-21	11.100	11.230	10.950	11.010	11.010	7,615,548
2023-06-20	11.340	11.540	11.160	11.210	11.210	9,061,498
2023-06-19	11.490	11.620	11.310	11.390	11.390	13,015,500
2023-06-16	11.210	11.800	11.170	11.560	11.560	20,250,175
2023-06-15	11.310	11.360	11.090	11.170	11.170	13,605,712
2023-06-14	11.180	11.660	11.150	11.380	11.380	19,935,779
2023-06-13	11.090	11.290	11.000	11.210	11.210	10,406,080
2023-06-12	10.700	11.290	10.620	11.150	11.150	15,392,913
2023-06-09	10.840	10.940	10.720	10.750	10.750	8,265,450
2023-06-08	10.730	11.100	10.650	10.840	10.840	9,508,230
2023-06-07	10.550	10.770	10.510	10.730	10.730	6,578,472
2023-06-06	10.800	11.020	10.750	10.770	10.770	7,667,644
2023-06-05	11.190	11.190	10.760	10.860	10.860	13,497,203
2023-06-02	10.530	11.330	10.500	11.210	11.210	20,956,042
2023-06-01	10.290	10.620	10.240	10.530	10.530	8,443,510
2023-05-31	10.350	10.460	10.240	10.290	10.290	8,207,383
2023-05-30	10.660	10.770	10.350	10.410	10.410	11,250,665
2023-05-29	10.720	10.840	10.600	10.660	10.660	4,607,153
2023-05-26	10.800	10.880	10.640	10.760	10.760	4,063,050
2023-05-25	10.970	10.970	10.670	10.830	10.830	7,369,775
2023-05-24	11.120	11.240	10.920	10.970	10.970	7,793,977
2023-05-23	11.460	11.520	11.200	11.200	11.200	6,441,546
2023-05-22	11.200	11.590	11.200	11.450	11.450	7,114,351
2023-05-19	11.270	11.500	11.110	11.400	11.400	7,429,687
2023-05-18	11.330	11.470	11.160	11.240	11.240	7,186,473
2023-05-17	11.950	11.980	11.250	11.390	11.390	15,883,145
2023-05-16	12.040	12.080	11.870	11.910	11.910	4,421,150
2023-05-15	11.960	12.090	11.800	12.030	12.030	5,227,840
2023-05-12	12.000	12.210	11.980	12.020	12.020	4,949,429
2023-05-11	12.070	12.170	11.980	12.080	12.080	6,615,838
2023-05-10	12.280	12.330	12.030	12.050	12.050	8,399,252
2023-05-09	12.370	12.470	12.240	12.360	12.360	8,357,331
2023-05-08	12.520	12.550	12.230	12.410	12.410	11,756,500

← NewerPage 14 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.