Hainan Haide Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.920 | 4.940 | 4.750 | 4.770 | 4.770 | 7,471,843 |
| 2024-07-23 | 5.070 | 5.070 | 4.910 | 4.920 | 4.920 | 6,182,479 |
| 2024-07-22 | 5.090 | 5.140 | 5.030 | 5.090 | 5.090 | 4,149,302 |
| 2024-07-19 | 5.190 | 5.190 | 5.070 | 5.110 | 5.110 | 5,888,950 |
| 2024-07-18 | 5.160 | 5.220 | 5.090 | 5.200 | 5.200 | 6,121,109 |
| 2024-07-17 | 5.200 | 5.210 | 5.140 | 5.190 | 5.190 | 4,106,764 |
| 2024-07-16 | 5.210 | 5.260 | 5.160 | 5.200 | 5.200 | 4,277,911 |
| 2024-07-15 | 5.300 | 5.300 | 5.200 | 5.240 | 5.240 | 6,007,528 |
| 2024-07-12 | 5.310 | 5.360 | 5.230 | 5.290 | 5.290 | 4,765,623 |
| 2024-07-11 | 5.240 | 5.360 | 5.230 | 5.330 | 5.330 | 6,650,921 |
| 2024-07-10 | 5.200 | 5.320 | 5.100 | 5.140 | 5.140 | 7,096,632 |
| 2024-07-09 | 5.120 | 5.250 | 5.020 | 5.230 | 5.230 | 10,878,559 |
| 2024-07-08 | 5.370 | 5.370 | 5.090 | 5.120 | 5.120 | 6,662,401 |
| 2024-07-05 | 5.310 | 5.360 | 5.250 | 5.350 | 5.350 | 5,676,191 |
| 2024-07-04 | 5.490 | 5.490 | 5.260 | 5.310 | 5.310 | 6,867,946 |
| 2024-07-03 | 5.510 | 5.560 | 5.460 | 5.470 | 5.470 | 5,134,395 |
| 2024-07-02 | 5.570 | 5.610 | 5.480 | 5.520 | 5.520 | 6,646,661 |
| 2024-07-01 | 5.580 | 5.650 | 5.520 | 5.570 | 5.570 | 8,019,211 |
| 2024-06-28 | 5.570 | 5.750 | 5.570 | 5.610 | 5.610 | 8,083,781 |
| 2024-06-27 | 5.680 | 5.690 | 5.560 | 5.590 | 5.590 | 7,004,918 |
| 2024-06-26 | 5.500 | 5.690 | 5.470 | 5.680 | 5.680 | 7,780,117 |
| 2024-06-25 | 5.500 | 5.650 | 5.470 | 5.520 | 5.520 | 10,222,408 |
| 2024-06-24 | 5.880 | 5.900 | 5.470 | 5.480 | 5.480 | 16,298,315 |
| 2024-06-21 | 5.910 | 5.980 | 5.870 | 5.900 | 5.900 | 7,154,878 |
| 2024-06-20 | 6.030 | 6.070 | 5.920 | 5.940 | 5.940 | 7,472,394 |
| 2024-06-19 | 6.220 | 6.230 | 6.020 | 6.030 | 6.030 | 8,196,704 |
| 2024-06-18 | 6.180 | 6.270 | 6.150 | 6.210 | 6.210 | 7,707,618 |
| 2024-06-17 | 6.120 | 6.240 | 6.050 | 6.180 | 6.180 | 11,120,313 |
| 2024-06-14 | 6.150 | 6.200 | 5.980 | 6.100 | 6.100 | 11,618,059 |
| 2024-06-13 | 9.510 | 9.530 | 9.270 | 9.400 | 6.058 | 10,666,708 |
| 2024-06-12 | 9.640 | 9.660 | 9.470 | 9.490 | 6.116 | 10,847,236 |
| 2024-06-11 | 9.460 | 9.650 | 9.460 | 9.640 | 6.213 | 8,030,268 |
| 2024-06-07 | 9.350 | 9.510 | 9.350 | 9.490 | 6.116 | 6,227,626 |
| 2024-06-06 | 9.610 | 9.690 | 9.300 | 9.380 | 6.045 | 10,553,923 |
| 2024-06-05 | 9.700 | 9.880 | 9.620 | 9.630 | 6.206 | 10,837,099 |
| 2024-06-04 | 9.650 | 9.720 | 9.600 | 9.700 | 6.251 | 7,830,156 |
| 2024-06-03 | 9.800 | 9.860 | 9.580 | 9.650 | 6.219 | 9,068,111 |
| 2024-05-31 | 9.840 | 9.910 | 9.810 | 9.830 | 6.335 | 4,246,107 |
| 2024-05-30 | 9.890 | 9.920 | 9.800 | 9.840 | 6.341 | 5,014,434 |
| 2024-05-29 | 9.830 | 9.930 | 9.820 | 9.880 | 6.367 | 5,853,792 |
| 2024-05-28 | 9.960 | 10.030 | 9.820 | 9.830 | 6.335 | 5,362,584 |
| 2024-05-27 | 9.900 | 9.990 | 9.780 | 9.970 | 6.425 | 6,544,092 |
| 2024-05-24 | 9.980 | 10.050 | 9.900 | 9.920 | 6.393 | 5,967,377 |
| 2024-05-23 | 10.110 | 10.140 | 9.920 | 9.960 | 6.419 | 9,019,387 |
| 2024-05-22 | 10.110 | 10.180 | 10.080 | 10.120 | 6.522 | 7,978,923 |
| 2024-05-21 | 10.230 | 10.250 | 10.040 | 10.110 | 6.515 | 9,540,551 |
| 2024-05-20 | 10.300 | 10.370 | 10.220 | 10.230 | 6.593 | 9,494,465 |
| 2024-05-17 | 10.300 | 10.340 | 10.120 | 10.280 | 6.625 | 9,554,463 |
| 2024-05-16 | 10.380 | 10.500 | 10.160 | 10.220 | 6.586 | 14,035,627 |
| 2024-05-15 | 10.370 | 10.530 | 10.230 | 10.360 | 6.676 | 13,861,505 |
| 2024-05-14 | 10.130 | 10.360 | 10.100 | 10.350 | 6.670 | 10,215,139 |
| 2024-05-13 | 10.020 | 10.190 | 9.910 | 10.140 | 6.535 | 12,454,496 |
| 2024-05-10 | 9.970 | 10.090 | 9.920 | 10.030 | 6.464 | 9,401,916 |
| 2024-05-09 | 9.840 | 10.150 | 9.830 | 10.010 | 6.451 | 10,426,317 |
| 2024-05-08 | 10.020 | 10.020 | 9.850 | 9.850 | 6.348 | 8,997,656 |
| 2024-05-07 | 9.870 | 10.040 | 9.830 | 10.020 | 6.457 | 11,844,471 |
| 2024-05-06 | 9.960 | 10.100 | 9.810 | 9.860 | 6.354 | 17,051,727 |
| 2024-04-30 | 9.640 | 9.970 | 9.620 | 9.850 | 6.348 | 14,384,691 |
| 2024-04-29 | 9.360 | 9.820 | 9.330 | 9.740 | 6.277 | 22,104,474 |
| 2024-04-26 | 9.220 | 9.430 | 9.150 | 9.360 | 6.032 | 21,806,155 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-14 | 0.6163 CNY |
| 2023-06-14 | 0.8910 CNY |
| 2022-05-30 | 0.6481 CNY |
| 2019-06-13 | 0.0480 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.