Hainan Yedao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.350	12.700	12.190	12.220	12.220	21,858,000
2022-05-10	11.780	12.660	11.700	12.390	12.390	19,835,750
2022-05-09	11.780	12.080	11.670	11.990	11.990	11,338,900
2022-05-06	11.900	12.080	11.650	11.820	11.820	17,913,500
2022-05-05	12.200	12.650	12.190	12.410	12.410	17,873,550
2022-04-29	12.170	12.500	12.030	12.330	12.330	21,192,371
2022-04-28	12.020	12.480	11.880	11.930	11.930	20,104,292
2022-04-27	11.850	12.340	11.480	12.270	12.270	25,342,452
2022-04-26	11.790	12.630	11.630	12.140	12.140	29,534,495
2022-04-25	12.740	12.760	11.790	11.790	11.790	22,314,009
2022-04-22	13.050	13.440	12.660	13.100	13.100	20,686,152
2022-04-21	14.180	14.420	13.210	13.250	13.250	26,709,556
2022-04-20	14.210	14.750	14.050	14.480	14.480	27,319,356
2022-04-19	14.380	14.990	14.080	14.350	14.350	24,229,050
2022-04-18	13.990	14.900	13.700	14.530	14.530	27,096,472
2022-04-15	14.900	15.550	14.300	14.350	14.350	43,065,415
2022-04-14	14.190	15.600	13.840	15.590	15.590	57,475,890
2022-04-13	13.800	14.900	13.510	14.180	14.180	54,194,003
2022-04-12	12.300	13.780	12.220	13.780	13.780	41,605,254
2022-04-11	13.070	13.190	12.310	12.530	12.530	23,020,890
2022-04-08	12.760	13.660	12.500	13.370	13.370	30,284,200
2022-04-07	12.550	13.510	12.450	12.870	12.870	23,262,458
2022-04-06	12.270	12.900	12.210	12.660	12.660	16,271,500
2022-04-01	12.170	12.970	12.030	12.430	12.430	16,734,400
2022-03-31	12.370	12.500	12.210	12.220	12.220	8,353,320
2022-03-30	12.340	12.560	12.270	12.480	12.480	8,666,499
2022-03-29	12.700	12.790	12.200	12.230	12.230	9,076,998
2022-03-28	12.600	12.740	12.250	12.590	12.590	9,071,200
2022-03-25	13.190	13.200	12.700	12.760	12.760	8,607,900
2022-03-24	13.200	13.270	12.900	13.020	13.020	11,323,200
2022-03-23	13.210	13.780	13.190	13.350	13.350	15,256,303
2022-03-22	13.590	13.650	13.170	13.260	13.260	11,527,001
2022-03-21	13.440	13.840	13.440	13.680	13.680	11,760,600
2022-03-18	13.780	13.780	13.310	13.540	13.540	20,106,158
2022-03-17	12.500	13.630	12.500	13.630	13.630	23,198,153
2022-03-16	12.400	12.500	11.640	12.390	12.390	12,553,431
2022-03-15	13.040	13.050	12.120	12.150	12.150	13,072,220
2022-03-14	13.400	13.540	12.990	12.990	12.990	9,231,424
2022-03-11	13.440	13.850	13.300	13.690	13.690	11,157,761
2022-03-10	13.300	13.760	13.100	13.670	13.670	13,468,260
2022-03-09	13.400	13.550	12.320	13.010	13.010	15,393,339
2022-03-08	14.000	14.240	13.270	13.380	13.380	13,615,699
2022-03-07	14.210	14.210	13.660	13.790	13.790	11,021,900
2022-03-04	14.480	14.600	14.110	14.220	14.220	10,469,700
2022-03-03	14.900	15.020	14.430	14.460	14.460	10,678,100
2022-03-02	14.650	14.930	14.550	14.870	14.870	14,330,201
2022-03-01	14.260	15.200	14.200	14.910	14.910	25,358,858
2022-02-28	14.000	14.310	13.760	14.260	14.260	11,264,900
2022-02-25	13.740	14.490	13.740	14.070	14.070	14,485,301
2022-02-24	14.560	14.670	13.380	13.720	13.720	21,101,700
2022-02-23	14.430	14.660	14.130	14.650	14.650	13,901,100
2022-02-22	14.610	14.800	14.210	14.280	14.280	11,537,600
2022-02-21	14.340	14.970	14.340	14.660	14.660	12,936,820
2022-02-18	14.060	14.550	13.980	14.460	14.460	13,690,371
2022-02-17	14.360	14.690	14.150	14.210	14.210	14,219,844
2022-02-16	14.040	14.750	13.960	14.360	14.360	16,580,571
2022-02-15	13.700	14.660	13.580	14.260	14.260	18,888,381
2022-02-14	13.500	13.880	13.400	13.650	13.650	8,772,180
2022-02-11	14.030	14.320	13.700	13.750	13.750	12,252,149
2022-02-10	14.200	14.420	13.910	14.060	14.060	10,957,002

← NewerPage 19 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.