Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.200 | 6.510 | 6.170 | 6.510 | 6.510 | 15,805,901 |
| 2025-10-23 | 6.150 | 6.220 | 6.070 | 6.200 | 6.200 | 5,155,800 |
| 2025-10-22 | 6.050 | 6.250 | 6.010 | 6.190 | 6.190 | 6,788,200 |
| 2025-10-21 | 5.990 | 6.050 | 5.960 | 6.050 | 6.050 | 3,581,501 |
| 2025-10-20 | 6.020 | 6.090 | 5.980 | 6.030 | 6.030 | 4,109,300 |
| 2025-10-17 | 5.990 | 6.120 | 5.930 | 5.970 | 5.970 | 5,465,260 |
| 2025-10-16 | 6.010 | 6.110 | 6.000 | 6.050 | 6.050 | 6,102,400 |
| 2025-10-15 | 5.860 | 5.980 | 5.850 | 5.980 | 5.980 | 3,505,541 |
| 2025-10-14 | 5.900 | 5.950 | 5.860 | 5.890 | 5.890 | 4,658,381 |
| 2025-10-13 | 5.870 | 5.920 | 5.810 | 5.900 | 5.900 | 3,859,171 |
| 2025-10-10 | 5.940 | 6.080 | 5.910 | 5.930 | 5.930 | 4,559,001 |
| 2025-10-09 | 6.000 | 6.060 | 5.920 | 5.940 | 5.940 | 4,431,260 |
| 2025-09-30 | 6.230 | 6.230 | 6.030 | 6.060 | 6.060 | 5,633,100 |
| 2025-09-29 | 5.920 | 6.050 | 5.800 | 6.050 | 6.050 | 6,768,600 |
| 2025-09-26 | 5.870 | 6.000 | 5.820 | 5.930 | 5.930 | 6,713,400 |
| 2025-09-25 | 5.970 | 6.000 | 5.850 | 5.900 | 5.900 | 8,009,000 |
| 2025-09-24 | 6.040 | 6.080 | 5.920 | 5.980 | 5.980 | 7,981,800 |
| 2025-09-23 | 6.150 | 6.150 | 5.870 | 6.010 | 6.010 | 8,679,100 |
| 2025-09-22 | 6.260 | 6.290 | 6.070 | 6.170 | 6.170 | 7,800,190 |
| 2025-09-19 | 6.260 | 6.360 | 6.260 | 6.340 | 6.340 | 4,117,262 |
| 2025-09-18 | 6.410 | 6.470 | 6.230 | 6.260 | 6.260 | 8,035,990 |
| 2025-09-17 | 6.510 | 6.520 | 6.400 | 6.420 | 6.420 | 5,556,100 |
| 2025-09-16 | 6.480 | 6.540 | 6.460 | 6.520 | 6.520 | 3,474,749 |
| 2025-09-15 | 6.700 | 6.700 | 6.420 | 6.530 | 6.530 | 10,876,052 |
| 2025-09-12 | 6.770 | 6.960 | 6.720 | 6.730 | 6.730 | 8,167,884 |
| 2025-09-11 | 6.740 | 6.780 | 6.640 | 6.760 | 6.760 | 6,555,953 |
| 2025-09-10 | 6.570 | 6.780 | 6.550 | 6.740 | 6.740 | 9,014,040 |
| 2025-09-09 | 6.510 | 6.580 | 6.470 | 6.530 | 6.530 | 3,849,500 |
| 2025-09-08 | 6.500 | 6.590 | 6.470 | 6.550 | 6.550 | 4,595,200 |
| 2025-09-05 | 6.380 | 6.550 | 6.330 | 6.550 | 6.550 | 7,251,450 |
| 2025-09-04 | 6.360 | 6.450 | 6.300 | 6.380 | 6.380 | 5,202,600 |
| 2025-09-03 | 6.350 | 6.470 | 6.320 | 6.350 | 6.350 | 6,353,601 |
| 2025-09-02 | 6.600 | 6.620 | 6.280 | 6.350 | 6.350 | 14,345,250 |
| 2025-09-01 | 6.680 | 6.740 | 6.600 | 6.610 | 6.610 | 8,442,200 |
| 2025-08-29 | 6.690 | 6.840 | 6.640 | 6.760 | 6.760 | 7,087,401 |
| 2025-08-28 | 6.700 | 6.830 | 6.550 | 6.690 | 6.690 | 10,041,103 |
| 2025-08-27 | 6.930 | 7.030 | 6.800 | 6.810 | 6.810 | 9,010,300 |
| 2025-08-26 | 7.090 | 7.140 | 6.900 | 6.910 | 6.910 | 11,856,586 |
| 2025-08-25 | 7.160 | 7.280 | 7.070 | 7.080 | 7.080 | 10,892,749 |
| 2025-08-22 | 7.090 | 7.150 | 7.010 | 7.100 | 7.100 | 8,410,715 |
| 2025-08-21 | 6.990 | 7.310 | 6.980 | 7.110 | 7.110 | 20,226,284 |
| 2025-08-20 | 6.720 | 7.010 | 6.710 | 7.010 | 7.010 | 20,508,128 |
| 2025-08-19 | 6.740 | 6.740 | 6.650 | 6.680 | 6.680 | 8,376,071 |
| 2025-08-18 | 6.600 | 6.810 | 6.600 | 6.740 | 6.740 | 10,774,301 |
| 2025-08-15 | 6.600 | 6.700 | 6.570 | 6.600 | 6.600 | 9,263,412 |
| 2025-08-14 | 6.700 | 6.780 | 6.600 | 6.600 | 6.600 | 9,194,438 |
| 2025-08-13 | 6.790 | 6.850 | 6.690 | 6.710 | 6.710 | 10,458,285 |
| 2025-08-12 | 6.910 | 7.090 | 6.720 | 6.800 | 6.800 | 13,201,100 |
| 2025-08-11 | 6.960 | 7.030 | 6.820 | 6.900 | 6.900 | 6,732,273 |
| 2025-08-08 | 7.100 | 7.110 | 6.920 | 6.960 | 6.960 | 8,790,900 |
| 2025-08-07 | 6.940 | 7.140 | 6.940 | 7.100 | 7.100 | 10,610,092 |
| 2025-08-06 | 7.200 | 7.240 | 6.920 | 6.960 | 6.960 | 13,797,950 |
| 2025-08-05 | 7.180 | 7.430 | 7.150 | 7.180 | 7.180 | 13,080,545 |
| 2025-08-04 | 7.500 | 7.750 | 7.230 | 7.260 | 7.260 | 17,293,291 |
| 2025-08-01 | 7.600 | 7.800 | 7.220 | 7.430 | 7.430 | 27,565,729 |
| 2025-07-31 | 7.350 | 7.590 | 7.300 | 7.590 | 7.590 | 16,977,833 |
| 2025-07-30 | 6.890 | 7.230 | 6.890 | 7.230 | 7.230 | 22,845,140 |
| 2025-07-29 | 6.770 | 7.090 | 6.760 | 6.890 | 6.890 | 20,843,384 |
| 2025-07-28 | 6.560 | 6.780 | 6.440 | 6.750 | 6.750 | 18,028,584 |
| 2025-07-25 | 6.680 | 6.690 | 6.400 | 6.460 | 6.460 | 12,570,200 |
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.