Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.320 | 8.330 | 7.950 | 7.960 | 7.960 | 14,607,752 |
| 2024-10-28 | 7.880 | 8.330 | 7.870 | 8.320 | 8.320 | 22,847,301 |
| 2024-10-25 | 7.800 | 7.920 | 7.780 | 7.890 | 7.890 | 9,912,673 |
| 2024-10-24 | 7.710 | 7.860 | 7.660 | 7.790 | 7.790 | 7,618,101 |
| 2024-10-23 | 7.760 | 7.930 | 7.680 | 7.790 | 7.790 | 13,527,901 |
| 2024-10-22 | 7.480 | 7.890 | 7.410 | 7.790 | 7.790 | 17,120,046 |
| 2024-10-21 | 7.350 | 7.720 | 7.310 | 7.540 | 7.540 | 13,715,516 |
| 2024-10-18 | 7.250 | 7.470 | 7.200 | 7.380 | 7.380 | 9,722,408 |
| 2024-10-17 | 7.400 | 7.460 | 7.260 | 7.270 | 7.270 | 8,838,443 |
| 2024-10-16 | 7.380 | 7.480 | 7.310 | 7.390 | 7.390 | 6,877,800 |
| 2024-10-15 | 7.480 | 7.590 | 7.390 | 7.400 | 7.400 | 7,662,802 |
| 2024-10-14 | 7.430 | 7.550 | 7.300 | 7.520 | 7.520 | 8,595,650 |
| 2024-10-11 | 7.620 | 7.650 | 7.290 | 7.400 | 7.400 | 9,455,203 |
| 2024-10-10 | 7.580 | 7.850 | 7.450 | 7.570 | 7.570 | 11,993,791 |
| 2024-10-09 | 8.400 | 8.400 | 7.680 | 7.680 | 7.680 | 21,510,164 |
| 2024-10-08 | 9.370 | 9.370 | 8.180 | 8.530 | 8.530 | 37,009,407 |
| 2024-09-30 | 8.290 | 8.710 | 7.980 | 8.520 | 8.520 | 33,167,812 |
| 2024-09-27 | 7.810 | 8.040 | 7.680 | 7.950 | 7.950 | 14,607,707 |
| 2024-09-26 | 7.120 | 7.660 | 7.060 | 7.660 | 7.660 | 16,084,883 |
| 2024-09-25 | 7.130 | 7.290 | 7.090 | 7.120 | 7.120 | 7,490,300 |
| 2024-09-24 | 6.900 | 7.100 | 6.840 | 7.100 | 7.100 | 6,681,155 |
| 2024-09-23 | 6.890 | 6.940 | 6.810 | 6.880 | 6.880 | 3,522,200 |
| 2024-09-20 | 6.900 | 6.940 | 6.800 | 6.870 | 6.870 | 3,816,265 |
| 2024-09-19 | 6.720 | 6.980 | 6.690 | 6.910 | 6.910 | 6,993,865 |
| 2024-09-18 | 6.800 | 6.810 | 6.600 | 6.700 | 6.700 | 6,270,965 |
| 2024-09-13 | 7.140 | 7.140 | 6.850 | 6.900 | 6.900 | 9,556,098 |
| 2024-09-12 | 6.910 | 7.360 | 6.830 | 7.150 | 7.150 | 14,843,596 |
| 2024-09-11 | 6.860 | 6.880 | 6.750 | 6.810 | 6.810 | 4,165,000 |
| 2024-09-10 | 7.020 | 7.110 | 6.800 | 6.950 | 6.950 | 7,364,000 |
| 2024-09-09 | 6.610 | 7.060 | 6.560 | 6.930 | 6.930 | 9,256,200 |
| 2024-09-06 | 6.740 | 6.800 | 6.670 | 6.710 | 6.710 | 3,504,101 |
| 2024-09-05 | 6.630 | 6.740 | 6.620 | 6.740 | 6.740 | 3,719,300 |
| 2024-09-04 | 6.710 | 6.750 | 6.600 | 6.610 | 6.610 | 3,848,000 |
| 2024-09-03 | 6.650 | 6.800 | 6.620 | 6.720 | 6.720 | 5,535,925 |
| 2024-09-02 | 6.820 | 6.870 | 6.630 | 6.640 | 6.640 | 5,461,483 |
| 2024-08-30 | 6.770 | 6.990 | 6.670 | 6.850 | 6.850 | 8,840,339 |
| 2024-08-29 | 6.560 | 6.800 | 6.530 | 6.780 | 6.780 | 6,333,802 |
| 2024-08-28 | 6.700 | 6.850 | 6.570 | 6.620 | 6.620 | 7,553,936 |
| 2024-08-27 | 6.880 | 6.880 | 6.580 | 6.590 | 6.590 | 6,976,780 |
| 2024-08-26 | 6.950 | 7.040 | 6.750 | 6.880 | 6.880 | 5,196,159 |
| 2024-08-23 | 7.000 | 7.070 | 6.890 | 6.890 | 6.890 | 5,014,194 |
| 2024-08-22 | 7.300 | 7.490 | 6.980 | 7.010 | 7.010 | 9,454,498 |
| 2024-08-21 | 7.050 | 7.720 | 7.050 | 7.390 | 7.390 | 13,217,273 |
| 2024-08-20 | 8.430 | 8.450 | 7.530 | 7.530 | 7.530 | 17,396,852 |
| 2024-08-19 | 8.440 | 8.510 | 8.330 | 8.370 | 8.370 | 2,926,914 |
| 2024-08-16 | 8.500 | 8.650 | 8.350 | 8.450 | 8.450 | 4,666,220 |
| 2024-08-15 | 8.500 | 8.550 | 8.380 | 8.530 | 8.530 | 3,766,972 |
| 2024-08-14 | 8.550 | 8.610 | 8.430 | 8.450 | 8.450 | 1,797,100 |
| 2024-08-13 | 8.520 | 8.550 | 8.440 | 8.550 | 8.550 | 1,627,280 |
| 2024-08-12 | 8.620 | 8.650 | 8.510 | 8.520 | 8.520 | 2,477,411 |
| 2024-08-09 | 8.860 | 8.860 | 8.600 | 8.630 | 8.630 | 3,427,700 |
| 2024-08-08 | 8.680 | 8.860 | 8.500 | 8.700 | 8.700 | 3,752,200 |
| 2024-08-07 | 8.750 | 8.790 | 8.640 | 8.700 | 8.700 | 3,544,700 |
| 2024-08-06 | 8.490 | 8.730 | 8.460 | 8.700 | 8.700 | 4,273,600 |
| 2024-08-05 | 8.500 | 8.690 | 8.360 | 8.410 | 8.410 | 5,395,000 |
| 2024-08-02 | 8.740 | 8.790 | 8.500 | 8.550 | 8.550 | 4,328,100 |
| 2024-08-01 | 8.850 | 8.860 | 8.680 | 8.710 | 8.710 | 4,533,820 |
| 2024-07-31 | 8.800 | 8.950 | 8.730 | 8.860 | 8.860 | 5,760,070 |
| 2024-07-30 | 8.520 | 8.700 | 8.480 | 8.700 | 8.700 | 3,164,847 |
| 2024-07-29 | 8.510 | 8.680 | 8.470 | 8.590 | 8.590 | 3,118,576 |
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.