Hainan Yedao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.970	14.500	13.740	14.250	14.250	15,893,500
2022-02-08	13.810	14.180	13.400	13.910	13.910	16,141,324
2022-02-07	13.490	13.810	13.000	13.550	13.550	18,424,401
2022-01-28	14.170	14.500	13.270	13.610	13.610	21,881,701
2022-01-27	16.460	16.640	14.550	14.710	14.710	18,559,422
2022-01-26	16.000	16.460	15.800	16.170	16.170	13,495,636
2022-01-25	16.880	17.120	15.780	16.130	16.130	16,404,226
2022-01-24	17.300	17.660	16.780	17.100	17.100	16,557,083
2022-01-21	16.760	18.350	16.480	17.480	17.480	27,869,087
2022-01-20	16.580	17.090	16.510	16.990	16.990	21,736,562
2022-01-19	17.300	17.900	16.800	16.810	16.810	32,163,362
2022-01-18	16.160	17.770	16.050	17.770	17.770	50,575,490
2022-01-17	16.100	16.320	15.770	16.150	16.150	10,882,554
2022-01-14	16.100	16.450	16.050	16.260	16.260	11,003,235
2022-01-13	16.710	16.760	16.120	16.170	16.170	16,550,203
2022-01-12	16.680	17.190	16.300	16.820	16.820	17,612,149
2022-01-11	17.400	17.600	17.010	17.090	17.090	10,884,068
2022-01-10	17.170	17.530	16.640	17.340	17.340	11,538,466
2022-01-07	18.000	18.050	17.210	17.240	17.240	18,353,200
2022-01-06	17.930	18.270	17.900	18.050	18.050	11,611,510
2022-01-05	18.180	18.500	17.900	18.070	18.070	15,736,101
2022-01-04	18.170	18.550	17.840	18.370	18.370	17,787,800
2021-12-31	17.900	18.310	17.530	18.180	18.180	15,994,080
2021-12-30	17.900	18.220	17.770	17.900	17.900	16,927,274
2021-12-29	18.800	18.900	17.880	17.950	17.950	27,502,324
2021-12-28	18.700	19.030	18.520	18.800	18.800	14,673,541
2021-12-27	19.240	19.240	18.600	18.730	18.730	17,814,092
2021-12-24	19.200	19.700	19.100	19.380	19.380	27,730,365
2021-12-23	19.120	19.500	18.450	19.280	19.280	31,730,992
2021-12-22	19.390	19.610	19.010	19.110	19.110	19,338,244
2021-12-21	20.130	20.350	19.400	19.540	19.540	23,132,247
2021-12-20	20.120	20.300	19.840	20.300	20.300	21,204,313
2021-12-17	20.210	20.210	19.800	19.810	19.810	17,412,418
2021-12-16	20.700	21.170	20.100	20.220	20.220	27,368,678
2021-12-15	21.000	21.300	20.370	20.830	20.830	31,693,332
2021-12-14	20.850	21.860	20.740	21.370	21.370	32,538,318
2021-12-13	21.630	21.950	21.020	21.240	21.240	47,846,672
2021-12-10	20.810	21.430	20.520	21.330	21.330	48,386,746
2021-12-09	20.200	21.800	19.950	21.180	21.180	62,125,549
2021-12-08	19.000	20.240	18.620	19.910	19.910	54,570,691
2021-12-07	18.900	19.400	18.730	19.000	19.000	25,647,831
2021-12-06	19.220	19.340	18.810	18.900	18.900	23,663,202
2021-12-03	18.900	19.700	18.800	19.290	19.290	32,162,494
2021-12-02	19.190	20.230	19.020	19.030	19.030	36,696,826
2021-12-01	19.320	19.540	18.950	19.260	19.260	30,643,823
2021-11-30	18.840	19.540	18.410	19.080	19.080	34,717,421
2021-11-29	18.150	18.930	18.000	18.830	18.830	22,659,653
2021-11-26	18.900	18.990	18.430	18.580	18.580	25,650,012
2021-11-25	19.500	19.950	18.700	19.150	19.150	41,656,336
2021-11-24	19.300	20.180	18.910	19.680	19.680	54,878,305
2021-11-23	18.620	19.890	18.450	19.290	19.290	43,858,056
2021-11-22	18.540	19.240	18.520	18.800	18.800	33,754,600
2021-11-19	18.350	19.470	18.340	18.800	18.800	40,614,675
2021-11-18	19.300	19.640	18.510	18.730	18.730	44,621,700
2021-11-17	18.900	19.280	18.330	19.070	19.070	63,238,487
2021-11-16	17.530	19.270	17.420	19.270	19.270	65,172,211
2021-11-15	17.320	17.930	17.090	17.520	17.520	27,254,486
2021-11-12	17.600	17.640	17.020	17.080	17.080	19,275,662
2021-11-11	17.790	18.000	17.130	17.400	17.400	23,959,216
2021-11-10	17.660	18.080	17.350	17.820	17.820	22,859,873

← NewerPage 20 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.