Hainan Yedao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.220	12.740	12.080	12.630	12.630	18,701,731
2023-05-04	11.950	12.270	11.880	12.180	12.180	10,740,589
2023-04-28	12.270	12.400	12.160	12.250	12.250	9,366,046
2023-04-27	12.170	12.500	12.120	12.280	12.280	11,127,043
2023-04-26	11.930	12.450	11.800	12.300	12.300	13,813,845
2023-04-25	11.840	11.950	11.760	11.950	11.950	10,207,954
2023-04-24	12.120	12.120	11.760	11.840	11.840	12,658,757
2023-04-21	12.060	12.260	11.970	12.150	12.150	13,516,130
2023-04-20	12.210	12.310	12.020	12.100	12.100	13,659,321
2023-04-19	12.700	12.750	12.290	12.340	12.340	17,354,209
2023-04-18	12.640	12.940	12.450	12.790	12.790	12,471,173
2023-04-17	12.700	13.120	12.700	12.800	12.800	14,224,587
2023-04-14	13.000	13.090	12.660	12.730	12.730	16,392,799
2023-04-13	13.610	13.610	12.980	13.000	13.000	26,142,280
2023-04-12	13.600	13.680	13.450	13.650	13.650	15,912,166
2023-04-11	13.990	13.990	13.430	13.660	13.660	26,433,418
2023-04-10	13.700	14.250	13.390	14.050	14.050	54,238,149
2023-04-07	13.350	13.450	13.210	13.280	13.280	15,386,974
2023-04-06	13.260	13.550	13.200	13.390	13.390	20,116,792
2023-04-04	13.590	13.680	13.270	13.350	13.350	25,611,499
2023-04-03	13.300	13.880	13.150	13.650	13.650	35,195,680
2023-03-31	13.540	14.000	13.530	13.540	13.540	43,577,349
2023-03-30	13.020	13.650	12.960	13.500	13.500	36,171,312
2023-03-29	13.280	13.290	12.900	13.030	13.030	24,729,819
2023-03-28	12.610	13.500	12.550	13.300	13.300	44,735,722
2023-03-27	12.390	12.680	12.250	12.610	12.610	13,828,222
2023-03-24	12.540	12.630	12.310	12.440	12.440	12,570,791
2023-03-23	12.230	12.650	12.230	12.550	12.550	16,693,375
2023-03-22	12.300	12.440	12.260	12.370	12.370	9,911,023
2023-03-21	12.000	12.330	11.910	12.290	12.290	12,157,806
2023-03-20	12.150	12.190	11.880	12.000	12.000	11,434,530
2023-03-17	12.270	12.310	12.130	12.170	12.170	10,442,303
2023-03-16	12.480	12.520	12.160	12.190	12.190	11,595,276
2023-03-15	12.650	12.660	12.410	12.480	12.480	9,765,244
2023-03-14	12.780	13.060	12.450	12.480	12.480	14,511,314
2023-03-13	12.660	12.830	12.620	12.730	12.730	8,023,457
2023-03-10	12.900	12.980	12.610	12.680	12.680	13,462,763
2023-03-09	13.200	13.270	12.930	13.000	13.000	10,244,154
2023-03-08	13.080	13.300	12.990	13.210	13.210	9,436,017
2023-03-07	13.350	13.410	13.080	13.090	13.090	12,939,500
2023-03-06	13.390	13.480	13.260	13.340	13.340	13,491,221
2023-03-03	13.470	13.610	13.310	13.470	13.470	12,048,623
2023-03-02	13.530	13.630	13.450	13.480	13.480	14,144,392
2023-03-01	13.400	13.570	13.320	13.550	13.550	17,428,030
2023-02-28	13.470	13.540	13.280	13.450	13.450	16,215,830
2023-02-27	13.370	13.680	13.220	13.510	13.510	19,490,140
2023-02-24	13.870	13.870	13.310	13.480	13.480	35,514,646
2023-02-23	14.280	14.430	14.000	14.020	14.020	67,859,583
2023-02-22	14.200	15.300	14.120	15.090	15.090	106,039,555
2023-02-21	14.300	14.300	13.820	13.910	13.910	42,143,466
2023-02-20	14.730	14.850	14.150	14.470	14.470	34,266,278
2023-02-17	15.100	15.420	14.670	14.900	14.900	35,720,651
2023-02-16	14.750	15.320	14.620	14.990	14.990	44,490,652
2023-02-15	14.750	14.980	14.610	14.830	14.830	24,652,939
2023-02-14	14.630	14.800	14.400	14.780	14.780	29,633,213
2023-02-13	14.180	14.550	14.180	14.510	14.510	28,328,406
2023-02-10	14.330	14.470	14.120	14.130	14.130	22,815,086
2023-02-09	14.280	14.600	14.230	14.380	14.380	35,911,120
2023-02-08	14.510	15.370	14.180	14.760	14.760	59,545,153
2023-02-07	14.880	14.970	13.730	14.350	14.350	41,321,738

← NewerPage 15 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.