Hainan Yedao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.040	15.080	13.700	14.690	14.690	46,120,133
2023-02-03	14.510	14.510	14.110	14.260	14.260	33,210,082
2023-02-02	14.180	14.790	13.890	14.610	14.610	60,059,901
2023-02-01	13.490	13.840	13.460	13.740	13.740	32,457,799
2023-01-31	13.280	13.860	13.160	13.450	13.450	29,598,783
2023-01-30	12.930	13.470	12.900	13.360	13.360	32,869,424
2023-01-20	13.970	14.000	13.190	13.200	13.200	34,965,397
2023-01-19	13.350	13.550	13.090	13.550	13.550	27,055,914
2023-01-18	13.430	13.500	13.130	13.170	13.170	17,086,500
2023-01-17	13.680	13.690	13.150	13.400	13.400	24,674,513
2023-01-16	13.420	13.810	13.370	13.650	13.650	26,784,022
2023-01-13	13.540	13.800	13.410	13.610	13.610	28,215,894
2023-01-12	13.720	13.920	13.440	13.530	13.530	30,526,916
2023-01-11	14.290	14.310	13.630	13.770	13.770	38,378,313
2023-01-10	14.780	14.930	13.920	14.310	14.310	55,903,207
2023-01-09	15.150	15.430	14.930	15.060	15.060	37,784,938
2023-01-06	15.500	15.770	14.890	15.050	15.050	57,212,384
2023-01-05	15.980	16.820	15.870	15.900	15.900	71,266,858
2023-01-04	15.080	16.500	14.910	16.190	16.190	78,043,588
2023-01-03	15.000	15.670	14.730	15.420	15.420	60,323,295
2022-12-30	15.960	16.370	15.190	16.000	16.000	67,381,584
2022-12-29	16.450	16.830	15.560	15.970	15.970	81,583,314
2022-12-28	15.710	17.500	15.500	16.900	16.900	100,675,938
2022-12-27	16.580	16.780	14.910	16.170	16.170	106,561,502
2022-12-26	14.830	16.040	14.830	16.040	16.040	54,937,595
2022-12-23	15.880	15.920	14.570	14.580	14.580	78,581,575
2022-12-22	15.360	16.500	15.230	16.190	16.190	83,257,515
2022-12-21	14.790	15.800	14.790	15.560	15.560	81,337,555
2022-12-20	16.360	16.500	15.320	15.320	15.320	51,150,672
2022-12-19	17.650	18.100	16.570	17.020	17.020	87,142,505
2022-12-16	17.100	18.800	16.700	18.180	18.180	116,761,956
2022-12-15	18.500	18.500	16.820	17.100	17.100	134,689,266
2022-12-14	15.200	16.820	14.750	16.820	16.820	61,320,238
2022-12-13	14.000	15.290	13.510	15.290	15.290	57,207,291
2022-12-12	13.060	14.290	12.830	13.900	13.900	67,192,503
2022-12-09	12.980	13.980	12.080	13.230	13.230	84,159,729
2022-12-08	11.570	12.800	11.310	12.800	12.800	58,674,505
2022-12-07	11.160	11.880	11.130	11.640	11.640	44,071,054
2022-12-06	11.230	11.780	11.100	11.330	11.330	36,914,913
2022-12-05	11.300	11.380	11.110	11.120	11.120	21,879,214
2022-12-02	11.100	11.570	11.100	11.210	11.210	29,250,369
2022-12-01	11.390	11.650	11.240	11.240	11.240	42,127,532
2022-11-30	11.590	11.630	11.030	11.200	11.200	48,330,297
2022-11-29	11.310	12.120	11.100	11.830	11.830	67,327,287
2022-11-28	10.400	11.020	10.370	11.020	11.020	39,787,015
2022-11-25	9.860	10.030	9.790	10.020	10.020	7,515,806
2022-11-24	10.000	10.120	9.860	9.860	9.860	7,371,920
2022-11-23	10.100	10.150	9.890	9.990	9.990	9,589,630
2022-11-22	10.160	10.480	10.080	10.170	10.170	15,693,670
2022-11-21	10.000	10.150	9.920	10.080	10.080	9,786,500
2022-11-18	10.550	10.560	10.240	10.250	10.250	10,636,887
2022-11-17	10.520	10.750	10.320	10.430	10.430	15,554,165
2022-11-16	10.350	10.900	10.290	10.530	10.530	22,576,344
2022-11-15	10.080	10.340	9.980	10.340	10.340	12,591,001
2022-11-14	10.080	10.280	9.990	10.020	10.020	10,613,790
2022-11-11	10.390	10.550	10.150	10.180	10.180	17,686,046
2022-11-10	10.170	10.400	10.090	10.320	10.320	12,408,401
2022-11-09	10.200	10.300	10.060	10.220	10.220	9,564,502
2022-11-08	10.330	10.460	10.080	10.170	10.170	13,618,513
2022-11-07	10.060	10.370	9.960	10.330	10.330	19,963,710

← NewerPage 16 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.