Hainan Yedao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.360	12.800	12.180	12.680	12.680	18,494,987
2022-08-03	12.590	12.940	12.350	12.350	12.350	16,616,200
2022-08-02	13.500	13.510	12.700	12.720	12.720	24,407,000
2022-08-01	13.650	13.810	13.460	13.710	13.710	13,025,591
2022-07-29	14.000	14.120	13.600	13.670	13.670	20,278,336
2022-07-28	14.090	14.480	14.000	14.060	14.060	23,174,809
2022-07-27	14.130	14.490	13.950	14.000	14.000	24,319,124
2022-07-26	14.300	14.600	14.020	14.210	14.210	40,981,621
2022-07-25	13.570	14.930	13.410	14.640	14.640	58,725,944
2022-07-22	13.800	13.880	13.450	13.570	13.570	14,581,108
2022-07-21	13.300	14.100	13.260	13.780	13.780	27,291,074
2022-07-20	13.330	13.390	13.210	13.260	13.260	7,352,900
2022-07-19	13.140	13.420	13.110	13.240	13.240	7,473,900
2022-07-18	13.010	13.250	13.000	13.190	13.190	6,554,010
2022-07-15	13.340	13.430	13.000	13.070	13.070	11,483,600
2022-07-14	13.360	13.440	13.220	13.340	13.340	8,992,903
2022-07-13	13.320	13.480	13.300	13.380	13.380	8,153,660
2022-07-12	13.540	13.670	13.340	13.370	13.370	8,843,550
2022-07-11	13.780	13.780	13.300	13.570	13.570	11,756,100
2022-07-08	13.520	13.810	13.460	13.800	13.800	16,114,351
2022-07-07	13.500	13.630	13.270	13.520	13.520	11,087,401
2022-07-06	13.790	13.810	13.300	13.370	13.370	14,154,350
2022-07-05	14.000	14.050	13.550	13.780	13.780	18,606,200
2022-07-04	13.820	14.240	13.700	14.060	14.060	22,762,016
2022-07-01	13.830	13.990	13.510	13.850	13.850	24,581,835
2022-06-30	13.050	14.150	13.050	13.670	13.670	27,841,635
2022-06-29	13.580	13.760	13.170	13.210	13.210	19,703,624
2022-06-28	13.510	13.730	13.350	13.550	13.550	15,777,316
2022-06-27	13.390	13.790	13.350	13.580	13.580	22,832,933
2022-06-24	13.170	13.440	13.100	13.320	13.320	14,431,535
2022-06-23	13.110	13.290	12.830	13.200	13.200	15,673,802
2022-06-22	13.560	13.670	13.200	13.200	13.200	13,561,600
2022-06-21	13.760	14.080	13.380	13.600	13.600	19,217,668
2022-06-20	13.540	13.980	13.470	13.870	13.870	24,363,869
2022-06-17	13.200	13.650	13.160	13.540	13.540	16,929,800
2022-06-16	13.530	13.750	13.400	13.520	13.520	15,350,600
2022-06-15	13.330	13.730	13.310	13.470	13.470	21,040,402
2022-06-14	13.100	13.450	13.070	13.400	13.400	15,402,880
2022-06-13	13.220	13.380	13.120	13.290	13.290	14,396,030
2022-06-10	13.120	13.430	13.120	13.330	13.330	13,561,340
2022-06-09	13.780	13.880	13.210	13.310	13.310	22,174,903
2022-06-08	13.750	14.130	13.660	13.850	13.850	27,144,635
2022-06-07	13.700	14.070	13.590	13.840	13.840	29,236,434
2022-06-06	13.750	13.780	13.420	13.700	13.700	23,962,200
2022-06-02	14.050	14.200	13.530	13.750	13.750	41,547,031
2022-06-01	13.980	15.230	13.880	14.510	14.510	56,786,509
2022-05-31	13.420	14.100	13.240	13.850	13.850	33,045,826
2022-05-30	13.430	13.690	13.340	13.490	13.490	20,445,400
2022-05-27	13.300	13.730	13.150	13.350	13.350	18,236,700
2022-05-26	13.390	13.700	13.000	13.490	13.490	22,731,054
2022-05-25	13.170	13.560	13.000	13.330	13.330	18,519,100
2022-05-24	13.900	13.990	13.180	13.190	13.190	24,784,802
2022-05-23	13.820	14.120	13.730	14.000	14.000	22,832,337
2022-05-20	13.700	14.310	13.700	14.000	14.000	36,244,850
2022-05-19	13.560	13.850	13.450	13.750	13.750	25,870,157
2022-05-18	13.730	14.470	13.510	13.980	13.980	45,677,349
2022-05-17	12.710	13.900	12.630	13.900	13.900	36,442,369
2022-05-16	12.820	12.930	12.480	12.640	12.640	19,033,987
2022-05-13	12.790	13.090	12.580	12.680	12.680	20,008,651
2022-05-12	12.200	13.150	12.200	12.830	12.830	30,655,400

← NewerPage 18 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.