Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.680 | 6.880 | 6.600 | 6.640 | 6.640 | 10,127,810 |
| 2026-01-19 | 6.660 | 6.760 | 6.550 | 6.690 | 6.690 | 8,622,900 |
| 2026-01-16 | 6.440 | 6.670 | 6.440 | 6.650 | 6.650 | 14,509,500 |
| 2026-01-15 | 6.240 | 6.440 | 6.240 | 6.440 | 6.440 | 8,608,101 |
| 2026-01-14 | 6.260 | 6.370 | 6.230 | 6.240 | 6.240 | 8,236,100 |
| 2026-01-13 | 6.390 | 6.400 | 6.260 | 6.270 | 6.270 | 6,841,900 |
| 2026-01-12 | 6.380 | 6.480 | 6.330 | 6.350 | 6.350 | 10,553,855 |
| 2026-01-09 | 6.280 | 6.330 | 6.230 | 6.330 | 6.330 | 6,101,950 |
| 2026-01-08 | 6.310 | 6.360 | 6.260 | 6.280 | 6.280 | 4,945,601 |
| 2026-01-07 | 6.450 | 6.490 | 6.300 | 6.320 | 6.320 | 6,777,800 |
| 2026-01-06 | 6.360 | 6.520 | 6.350 | 6.450 | 6.450 | 6,119,301 |
| 2026-01-05 | 6.350 | 6.420 | 6.350 | 6.380 | 6.380 | 4,225,700 |
| 2025-12-31 | 6.350 | 6.480 | 6.220 | 6.330 | 6.330 | 6,315,602 |
| 2025-12-30 | 6.490 | 6.510 | 6.360 | 6.360 | 6.360 | 6,503,600 |
| 2025-12-29 | 6.540 | 6.540 | 6.450 | 6.480 | 6.480 | 7,072,500 |
| 2025-12-26 | 6.490 | 6.600 | 6.460 | 6.520 | 6.520 | 6,486,200 |
| 2025-12-25 | 6.540 | 6.550 | 6.420 | 6.510 | 6.510 | 5,672,501 |
| 2025-12-24 | 6.690 | 6.700 | 6.490 | 6.520 | 6.520 | 9,275,701 |
| 2025-12-23 | 7.090 | 7.120 | 6.650 | 6.690 | 6.690 | 17,131,350 |
| 2025-12-22 | 6.550 | 6.890 | 6.550 | 6.890 | 6.890 | 10,104,392 |
| 2025-12-19 | 6.380 | 6.580 | 6.350 | 6.560 | 6.560 | 5,103,700 |
| 2025-12-18 | 6.490 | 6.530 | 6.380 | 6.380 | 6.380 | 3,157,900 |
| 2025-12-17 | 6.470 | 6.500 | 6.370 | 6.460 | 6.460 | 3,194,700 |
| 2025-12-16 | 6.570 | 6.600 | 6.420 | 6.460 | 6.460 | 2,919,400 |
| 2025-12-15 | 6.570 | 6.650 | 6.520 | 6.560 | 6.560 | 3,204,600 |
| 2025-12-12 | 6.640 | 6.710 | 6.490 | 6.510 | 6.510 | 5,088,700 |
| 2025-12-11 | 6.620 | 6.710 | 6.550 | 6.640 | 6.640 | 5,103,400 |
| 2025-12-10 | 6.500 | 6.750 | 6.450 | 6.690 | 6.690 | 10,187,900 |
| 2025-12-09 | 6.420 | 6.530 | 6.330 | 6.500 | 6.500 | 5,560,200 |
| 2025-12-08 | 6.560 | 6.560 | 6.360 | 6.400 | 6.400 | 7,637,400 |
| 2025-12-05 | 6.640 | 6.640 | 6.480 | 6.520 | 6.520 | 6,215,600 |
| 2025-12-04 | 6.830 | 6.840 | 6.620 | 6.660 | 6.660 | 5,095,500 |
| 2025-12-03 | 6.670 | 6.880 | 6.550 | 6.840 | 6.840 | 7,072,000 |
| 2025-12-02 | 6.730 | 6.750 | 6.560 | 6.670 | 6.670 | 3,799,800 |
| 2025-12-01 | 6.660 | 6.810 | 6.660 | 6.710 | 6.710 | 4,847,660 |
| 2025-11-28 | 6.670 | 6.720 | 6.590 | 6.710 | 6.710 | 3,425,560 |
| 2025-11-27 | 6.760 | 6.780 | 6.630 | 6.690 | 6.690 | 2,902,950 |
| 2025-11-26 | 6.690 | 6.800 | 6.680 | 6.680 | 6.680 | 3,452,300 |
| 2025-11-25 | 6.630 | 6.760 | 6.620 | 6.750 | 6.750 | 4,261,001 |
| 2025-11-24 | 6.430 | 6.710 | 6.430 | 6.630 | 6.630 | 4,465,801 |
| 2025-11-21 | 6.540 | 6.710 | 6.450 | 6.470 | 6.470 | 5,114,600 |
| 2025-11-20 | 6.710 | 6.760 | 6.590 | 6.590 | 6.590 | 4,973,900 |
| 2025-11-19 | 6.890 | 6.890 | 6.590 | 6.690 | 6.690 | 10,611,930 |
| 2025-11-18 | 6.960 | 7.050 | 6.870 | 6.940 | 6.940 | 6,334,800 |
| 2025-11-17 | 6.740 | 7.000 | 6.650 | 6.980 | 6.980 | 10,169,703 |
| 2025-11-14 | 6.750 | 6.930 | 6.730 | 6.760 | 6.760 | 8,413,238 |
| 2025-11-13 | 6.750 | 6.820 | 6.700 | 6.800 | 6.800 | 4,005,302 |
| 2025-11-12 | 6.820 | 6.840 | 6.670 | 6.750 | 6.750 | 5,838,300 |
| 2025-11-11 | 6.830 | 6.890 | 6.750 | 6.820 | 6.820 | 4,653,300 |
| 2025-11-10 | 6.810 | 6.860 | 6.710 | 6.850 | 6.850 | 6,573,000 |
| 2025-11-07 | 6.970 | 7.040 | 6.800 | 6.850 | 6.850 | 5,691,000 |
| 2025-11-06 | 6.970 | 7.070 | 6.830 | 6.870 | 6.870 | 6,425,949 |
| 2025-11-05 | 6.760 | 7.150 | 6.750 | 7.000 | 7.000 | 10,982,600 |
| 2025-11-04 | 7.000 | 7.030 | 6.780 | 6.840 | 6.840 | 10,642,603 |
| 2025-11-03 | 6.710 | 7.030 | 6.710 | 7.000 | 7.000 | 13,287,955 |
| 2025-10-31 | 6.640 | 6.760 | 6.600 | 6.700 | 6.700 | 7,647,517 |
| 2025-10-30 | 6.590 | 6.700 | 6.360 | 6.590 | 6.590 | 9,493,679 |
| 2025-10-29 | 6.670 | 6.870 | 6.590 | 6.600 | 6.600 | 10,736,500 |
| 2025-10-28 | 6.400 | 6.720 | 6.350 | 6.650 | 6.650 | 7,856,217 |
| 2025-10-27 | 6.570 | 6.750 | 6.440 | 6.490 | 6.490 | 12,288,970 |
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.