Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.310 | 6.650 | 6.300 | 6.650 | 6.650 | 15,959,800 |
| 2025-07-23 | 6.640 | 6.640 | 6.310 | 6.330 | 6.330 | 17,605,700 |
| 2025-07-22 | 6.430 | 6.660 | 6.400 | 6.640 | 6.640 | 14,740,440 |
| 2025-07-21 | 6.350 | 6.470 | 6.210 | 6.400 | 6.400 | 8,881,600 |
| 2025-07-18 | 6.450 | 6.480 | 6.270 | 6.300 | 6.300 | 10,790,058 |
| 2025-07-17 | 6.440 | 6.550 | 6.340 | 6.420 | 6.420 | 10,182,500 |
| 2025-07-16 | 6.290 | 6.490 | 6.280 | 6.390 | 6.390 | 10,270,839 |
| 2025-07-15 | 6.270 | 6.420 | 6.230 | 6.260 | 6.260 | 9,181,072 |
| 2025-07-14 | 6.280 | 6.450 | 6.230 | 6.320 | 6.320 | 7,927,000 |
| 2025-07-11 | 6.300 | 6.400 | 6.280 | 6.300 | 6.300 | 7,947,400 |
| 2025-07-10 | 6.200 | 6.360 | 6.170 | 6.360 | 6.360 | 9,247,900 |
| 2025-07-09 | 6.180 | 6.280 | 6.120 | 6.250 | 6.250 | 8,696,431 |
| 2025-07-08 | 6.040 | 6.240 | 6.040 | 6.190 | 6.190 | 8,862,731 |
| 2025-07-07 | 6.020 | 6.050 | 5.900 | 6.040 | 6.040 | 6,367,021 |
| 2025-07-04 | 6.070 | 6.120 | 6.020 | 6.050 | 6.050 | 6,057,711 |
| 2025-07-03 | 6.070 | 6.140 | 6.040 | 6.070 | 6.070 | 5,930,800 |
| 2025-07-02 | 6.120 | 6.190 | 6.060 | 6.070 | 6.070 | 8,140,439 |
| 2025-07-01 | 6.190 | 6.190 | 6.000 | 6.080 | 6.080 | 10,727,700 |
| 2025-06-30 | 5.980 | 6.240 | 5.980 | 6.190 | 6.190 | 9,618,373 |
| 2025-06-27 | 5.910 | 6.020 | 5.820 | 5.950 | 5.950 | 12,382,000 |
| 2025-06-26 | 5.690 | 6.060 | 5.690 | 5.970 | 5.970 | 17,433,303 |
| 2025-06-25 | 5.920 | 6.080 | 5.700 | 5.770 | 5.770 | 16,296,330 |
| 2025-06-24 | 5.600 | 5.800 | 5.550 | 5.800 | 5.800 | 7,112,711 |
| 2025-06-23 | 5.400 | 5.560 | 5.320 | 5.520 | 5.520 | 7,711,300 |
| 2025-06-20 | 5.550 | 5.720 | 5.440 | 5.450 | 5.450 | 11,186,200 |
| 2025-06-19 | 5.740 | 5.870 | 5.580 | 5.600 | 5.600 | 7,900,200 |
| 2025-06-18 | 5.860 | 6.040 | 5.800 | 5.810 | 5.810 | 7,800,470 |
| 2025-06-17 | 6.050 | 6.080 | 5.880 | 5.910 | 5.910 | 10,043,650 |
| 2025-06-16 | 5.930 | 6.110 | 5.930 | 6.080 | 6.080 | 7,082,482 |
| 2025-06-13 | 6.110 | 6.130 | 5.950 | 5.990 | 5.990 | 11,313,502 |
| 2025-06-12 | 6.150 | 6.250 | 6.060 | 6.150 | 6.150 | 11,429,873 |
| 2025-06-11 | 6.280 | 6.330 | 6.090 | 6.160 | 6.160 | 15,301,700 |
| 2025-06-10 | 6.400 | 6.550 | 6.140 | 6.280 | 6.280 | 16,145,800 |
| 2025-06-09 | 6.470 | 6.520 | 6.330 | 6.460 | 6.460 | 14,676,383 |
| 2025-06-06 | 6.210 | 6.520 | 6.200 | 6.470 | 6.470 | 14,320,073 |
| 2025-06-05 | 6.230 | 6.360 | 6.160 | 6.240 | 6.240 | 12,710,482 |
| 2025-06-04 | 6.010 | 6.310 | 6.010 | 6.270 | 6.270 | 14,236,272 |
| 2025-06-03 | 6.190 | 6.240 | 5.960 | 6.030 | 6.030 | 14,432,172 |
| 2025-05-30 | 5.880 | 6.230 | 5.870 | 6.160 | 6.160 | 15,291,110 |
| 2025-05-29 | 5.750 | 5.990 | 5.660 | 5.930 | 5.930 | 13,156,737 |
| 2025-05-28 | 5.930 | 6.020 | 5.730 | 5.820 | 5.820 | 13,553,472 |
| 2025-05-27 | 5.650 | 5.880 | 5.650 | 5.850 | 5.850 | 18,064,955 |
| 2025-05-26 | 5.360 | 5.650 | 5.360 | 5.650 | 5.650 | 13,899,750 |
| 2025-05-23 | 5.520 | 5.520 | 5.340 | 5.380 | 5.380 | 11,278,400 |
| 2025-05-22 | 5.720 | 5.780 | 5.530 | 5.560 | 5.560 | 15,677,800 |
| 2025-05-21 | 5.580 | 5.750 | 5.560 | 5.730 | 5.730 | 16,495,047 |
| 2025-05-20 | 5.310 | 5.620 | 5.310 | 5.570 | 5.570 | 17,160,833 |
| 2025-05-19 | 5.260 | 5.380 | 5.190 | 5.350 | 5.350 | 15,720,688 |
| 2025-05-16 | 5.360 | 5.370 | 5.100 | 5.150 | 5.150 | 19,347,400 |
| 2025-05-15 | 5.180 | 5.430 | 5.160 | 5.370 | 5.370 | 20,356,739 |
| 2025-05-14 | 5.020 | 5.270 | 4.950 | 5.210 | 5.210 | 25,184,999 |
| 2025-05-13 | 5.160 | 5.340 | 5.020 | 5.020 | 5.020 | 24,995,267 |
| 2025-05-12 | 5.050 | 5.190 | 4.850 | 5.120 | 5.120 | 29,382,922 |
| 2025-05-09 | 4.800 | 5.020 | 4.790 | 5.000 | 5.000 | 26,759,642 |
| 2025-05-08 | 4.480 | 4.780 | 4.380 | 4.780 | 4.780 | 37,510,151 |
| 2025-05-07 | 4.310 | 4.600 | 4.310 | 4.550 | 4.550 | 50,215,259 |
| 2025-05-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2,616,500 |
| 2025-04-30 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2025-04-29 | 4.860 | 4.860 | 4.600 | 4.610 | 4.610 | 28,243,081 |
| 2025-04-28 | 5.400 | 5.400 | 4.900 | 4.990 | 4.990 | 28,369,616 |
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.