Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.930 | 5.930 | 5.660 | 5.680 | 5.680 | 32,092,501 |
| 2025-01-21 | 5.900 | 6.300 | 5.900 | 6.270 | 6.270 | 44,845,138 |
| 2025-01-20 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 12,927,400 |
| 2025-01-17 | 7.150 | 7.220 | 7.050 | 7.070 | 7.070 | 9,689,100 |
| 2025-01-16 | 7.170 | 7.290 | 7.070 | 7.150 | 7.150 | 11,536,100 |
| 2025-01-15 | 7.140 | 7.210 | 7.040 | 7.180 | 7.180 | 11,362,300 |
| 2025-01-14 | 6.910 | 7.150 | 6.910 | 7.150 | 7.150 | 14,356,046 |
| 2025-01-13 | 6.730 | 6.940 | 6.660 | 6.890 | 6.890 | 9,624,246 |
| 2025-01-10 | 7.000 | 7.010 | 6.770 | 6.770 | 6.770 | 12,050,742 |
| 2025-01-09 | 6.980 | 7.080 | 6.950 | 7.020 | 7.020 | 8,970,036 |
| 2025-01-08 | 7.100 | 7.180 | 6.900 | 7.050 | 7.050 | 12,121,300 |
| 2025-01-07 | 6.900 | 7.110 | 6.870 | 7.110 | 7.110 | 12,801,150 |
| 2025-01-06 | 7.100 | 7.210 | 6.750 | 6.940 | 6.940 | 19,218,823 |
| 2025-01-03 | 7.790 | 7.800 | 7.220 | 7.380 | 7.380 | 22,997,278 |
| 2025-01-02 | 7.520 | 7.990 | 7.520 | 7.790 | 7.790 | 32,338,430 |
| 2024-12-31 | 7.340 | 7.980 | 7.320 | 7.640 | 7.640 | 31,559,945 |
| 2024-12-30 | 7.600 | 7.600 | 7.280 | 7.330 | 7.330 | 19,305,476 |
| 2024-12-27 | 7.230 | 7.710 | 7.110 | 7.660 | 7.660 | 29,582,236 |
| 2024-12-26 | 7.050 | 7.340 | 7.050 | 7.200 | 7.200 | 17,329,872 |
| 2024-12-25 | 7.400 | 7.450 | 7.030 | 7.150 | 7.150 | 25,995,734 |
| 2024-12-24 | 7.690 | 7.850 | 7.300 | 7.540 | 7.540 | 38,148,099 |
| 2024-12-23 | 8.430 | 8.590 | 8.010 | 8.010 | 8.010 | 37,974,486 |
| 2024-12-20 | 8.580 | 9.060 | 8.580 | 8.900 | 8.900 | 20,808,391 |
| 2024-12-19 | 8.720 | 8.800 | 8.480 | 8.630 | 8.630 | 20,398,000 |
| 2024-12-18 | 9.340 | 9.390 | 8.860 | 8.900 | 8.900 | 22,409,200 |
| 2024-12-17 | 9.600 | 9.650 | 9.100 | 9.130 | 9.130 | 27,996,700 |
| 2024-12-16 | 9.700 | 10.060 | 9.650 | 9.710 | 9.710 | 28,360,210 |
| 2024-12-13 | 10.100 | 10.160 | 9.850 | 9.890 | 9.890 | 38,163,573 |
| 2024-12-12 | 9.900 | 10.450 | 9.700 | 10.270 | 10.270 | 59,763,791 |
| 2024-12-11 | 9.560 | 9.990 | 9.520 | 9.970 | 9.970 | 46,457,312 |
| 2024-12-10 | 9.840 | 9.880 | 9.520 | 9.550 | 9.550 | 35,328,700 |
| 2024-12-09 | 9.990 | 10.020 | 9.500 | 9.520 | 9.520 | 41,154,604 |
| 2024-12-06 | 9.960 | 10.390 | 9.600 | 9.700 | 9.700 | 68,255,491 |
| 2024-12-05 | 9.090 | 10.530 | 9.060 | 10.210 | 10.210 | 91,695,172 |
| 2024-12-04 | 10.560 | 10.880 | 9.460 | 9.570 | 9.570 | 78,311,532 |
| 2024-12-03 | 9.970 | 10.510 | 9.760 | 10.510 | 10.510 | 114,802,863 |
| 2024-12-02 | 9.010 | 9.550 | 9.000 | 9.550 | 9.550 | 35,164,039 |
| 2024-11-29 | 8.630 | 8.820 | 8.600 | 8.680 | 8.680 | 15,134,960 |
| 2024-11-28 | 8.320 | 8.760 | 8.260 | 8.610 | 8.610 | 18,099,300 |
| 2024-11-27 | 8.210 | 8.310 | 7.960 | 8.280 | 8.280 | 7,567,800 |
| 2024-11-26 | 8.150 | 8.380 | 8.100 | 8.260 | 8.260 | 6,934,503 |
| 2024-11-25 | 8.010 | 8.190 | 7.980 | 8.170 | 8.170 | 7,646,102 |
| 2024-11-22 | 8.420 | 8.440 | 7.990 | 8.000 | 8.000 | 9,851,200 |
| 2024-11-21 | 8.440 | 8.510 | 8.320 | 8.430 | 8.430 | 6,522,599 |
| 2024-11-20 | 8.290 | 8.430 | 8.240 | 8.430 | 8.430 | 6,825,460 |
| 2024-11-19 | 8.260 | 8.300 | 8.090 | 8.280 | 8.280 | 7,465,999 |
| 2024-11-18 | 8.600 | 8.670 | 8.190 | 8.240 | 8.240 | 9,344,909 |
| 2024-11-15 | 8.510 | 8.700 | 8.500 | 8.520 | 8.520 | 8,363,499 |
| 2024-11-14 | 8.850 | 8.850 | 8.540 | 8.560 | 8.560 | 10,800,750 |
| 2024-11-13 | 8.790 | 8.970 | 8.710 | 8.870 | 8.870 | 10,148,703 |
| 2024-11-12 | 8.930 | 9.070 | 8.720 | 8.850 | 8.850 | 14,731,200 |
| 2024-11-11 | 9.100 | 9.100 | 8.810 | 8.980 | 8.980 | 23,074,462 |
| 2024-11-08 | 9.500 | 9.500 | 9.110 | 9.200 | 9.200 | 33,947,588 |
| 2024-11-07 | 8.870 | 9.770 | 8.820 | 9.610 | 9.610 | 46,190,380 |
| 2024-11-06 | 8.820 | 9.040 | 8.720 | 8.880 | 8.880 | 25,589,410 |
| 2024-11-05 | 8.530 | 9.230 | 8.470 | 8.950 | 8.950 | 32,457,870 |
| 2024-11-04 | 8.430 | 8.730 | 8.200 | 8.570 | 8.570 | 22,272,302 |
| 2024-11-01 | 8.300 | 8.650 | 8.080 | 8.560 | 8.560 | 26,928,626 |
| 2024-10-31 | 7.980 | 8.790 | 7.900 | 8.320 | 8.320 | 27,304,110 |
| 2024-10-30 | 7.900 | 8.190 | 7.850 | 8.080 | 8.080 | 12,370,050 |
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.