Hainan Yedao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.930	10.410	9.850	10.130	10.130	24,473,683
2022-11-03	9.850	9.970	9.730	9.930	9.930	17,778,200
2022-11-02	9.720	10.090	9.720	9.890	9.890	35,596,221
2022-11-01	8.990	9.720	8.910	9.720	9.720	22,221,221
2022-10-31	8.770	8.880	8.640	8.840	8.840	6,999,600
2022-10-28	8.950	9.050	8.670	8.680	8.680	10,205,877
2022-10-27	9.320	9.410	9.110	9.110	9.110	7,594,700
2022-10-26	9.120	9.420	9.120	9.330	9.330	8,063,600
2022-10-25	9.080	9.160	8.830	9.130	9.130	7,887,801
2022-10-24	9.430	9.510	9.060	9.080	9.080	8,580,373
2022-10-21	9.660	9.690	9.380	9.420	9.420	5,925,300
2022-10-20	9.550	9.810	9.410	9.630	9.630	8,114,900
2022-10-19	9.750	9.780	9.520	9.520	9.520	6,502,289
2022-10-18	9.850	9.950	9.700	9.710	9.710	6,633,774
2022-10-17	9.830	9.950	9.730	9.840	9.840	6,695,527
2022-10-14	9.720	10.000	9.620	9.830	9.830	9,586,275
2022-10-13	9.480	9.750	9.410	9.580	9.580	8,366,500
2022-10-12	9.340	9.540	9.120	9.520	9.520	8,100,859
2022-10-11	9.360	9.430	9.110	9.420	9.420	9,307,362
2022-10-10	9.900	9.900	9.310	9.370	9.370	13,623,292
2022-09-30	10.230	10.420	10.090	10.100	10.100	6,704,601
2022-09-29	10.800	10.900	10.190	10.250	10.250	11,234,762
2022-09-28	10.960	11.160	10.680	10.680	10.680	8,247,802
2022-09-27	10.580	11.030	10.510	11.010	11.010	10,237,997
2022-09-26	10.700	10.980	10.530	10.590	10.590	7,046,602
2022-09-23	10.910	11.170	10.820	10.910	10.910	7,041,474
2022-09-22	11.140	11.220	10.950	10.960	10.960	4,949,827
2022-09-21	11.200	11.260	11.010	11.150	11.150	4,938,800
2022-09-20	11.120	11.340	11.060	11.260	11.260	6,232,900
2022-09-19	11.030	11.270	10.610	11.100	11.100	7,573,373
2022-09-16	11.460	11.640	11.020	11.040	11.040	8,929,200
2022-09-15	11.870	11.950	11.550	11.570	11.570	7,198,983
2022-09-14	11.970	11.970	11.800	11.830	11.830	5,830,375
2022-09-13	11.970	12.180	11.970	12.080	12.080	5,980,757
2022-09-09	11.950	12.070	11.860	11.980	11.980	4,477,900
2022-09-08	12.020	12.190	11.950	11.980	11.980	6,377,005
2022-09-07	12.110	12.110	11.970	12.010	12.010	5,323,210
2022-09-06	11.960	12.130	11.890	12.120	12.120	6,120,302
2022-09-05	12.190	12.240	11.810	11.960	11.960	7,672,365
2022-09-02	12.370	12.430	12.180	12.260	12.260	5,943,026
2022-09-01	12.500	12.550	12.350	12.370	12.370	6,267,301
2022-08-31	12.350	12.640	12.300	12.550	12.550	9,348,200
2022-08-30	12.500	12.540	12.300	12.350	12.350	6,917,900
2022-08-29	12.590	12.700	12.200	12.540	12.540	7,979,300
2022-08-26	12.660	12.960	12.610	12.700	12.700	11,966,060
2022-08-25	12.500	12.700	12.410	12.650	12.650	10,385,600
2022-08-24	12.530	12.780	12.460	12.500	12.500	10,253,059
2022-08-23	12.500	12.620	12.400	12.560	12.560	6,335,260
2022-08-22	12.460	12.630	12.330	12.540	12.540	6,154,640
2022-08-19	12.490	12.610	12.400	12.410	12.410	7,352,700
2022-08-18	12.700	12.740	12.440	12.470	12.470	13,515,659
2022-08-17	12.850	13.020	12.700	12.870	12.870	9,215,468
2022-08-16	12.810	13.050	12.810	12.850	12.850	7,654,301
2022-08-15	12.930	12.960	12.770	12.890	12.890	8,233,400
2022-08-12	12.730	13.090	12.700	12.980	12.980	12,903,500
2022-08-11	12.620	12.830	12.610	12.780	12.780	9,721,701
2022-08-10	12.600	12.750	12.550	12.620	12.620	7,185,968
2022-08-09	12.600	12.890	12.520	12.650	12.650	9,964,300
2022-08-08	12.450	13.200	12.320	12.840	12.840	15,136,501
2022-08-05	12.590	12.730	12.470	12.640	12.640	11,781,568

← NewerPage 17 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.