Hainan Haide Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.100	9.500	8.990	9.500	6.122	14,377,166
2024-01-22	9.620	9.740	9.030	9.100	5.865	11,925,540
2024-01-19	9.730	9.760	9.630	9.670	6.232	6,716,253
2024-01-18	9.910	9.970	9.440	9.790	6.309	11,942,311
2024-01-17	10.170	10.250	9.970	9.980	6.432	5,251,882
2024-01-16	10.180	10.220	10.050	10.170	6.554	4,661,510
2024-01-15	10.230	10.330	10.080	10.170	6.554	4,429,294
2024-01-12	10.430	10.430	10.220	10.220	6.586	5,764,556
2024-01-11	10.110	10.170	10.020	10.160	6.548	5,030,086
2024-01-10	9.940	10.230	9.860	10.130	6.528	8,080,736
2024-01-09	10.420	10.490	9.940	9.950	6.412	12,822,081
2024-01-08	10.600	10.690	10.420	10.440	6.728	5,403,313
2024-01-05	10.770	10.800	10.620	10.700	6.896	4,581,723
2024-01-04	10.860	10.880	10.730	10.830	6.979	4,628,652
2024-01-03	10.770	10.920	10.770	10.860	6.999	4,853,035
2024-01-02	10.650	10.940	10.610	10.840	6.986	8,041,916
2023-12-29	10.500	10.630	10.470	10.630	6.850	6,451,480
2023-12-28	10.360	10.530	10.340	10.490	6.760	7,412,568
2023-12-27	10.460	10.530	10.280	10.390	6.696	6,710,965
2023-12-26	10.510	10.600	10.440	10.440	6.728	5,121,162
2023-12-25	10.500	10.600	10.490	10.530	6.786	4,809,615
2023-12-22	10.600	10.680	10.470	10.550	6.799	7,495,986
2023-12-21	10.790	10.790	10.480	10.640	6.857	10,086,534
2023-12-20	10.980	11.030	10.780	10.800	6.960	5,888,696
2023-12-19	11.020	11.020	10.880	10.960	7.063	4,832,444
2023-12-18	11.150	11.250	10.970	11.020	7.102	5,978,637
2023-12-15	11.220	11.240	11.110	11.210	7.224	4,321,914
2023-12-14	11.220	11.260	11.150	11.160	7.192	5,101,588
2023-12-13	11.330	11.380	11.160	11.180	7.205	4,242,636
2023-12-12	11.240	11.340	11.240	11.330	7.302	4,583,436
2023-12-11	11.270	11.300	11.000	11.270	7.263	10,022,034
2023-12-08	11.210	11.270	11.060	11.160	7.192	5,785,453
2023-12-07	11.140	11.360	11.080	11.270	7.263	6,275,862
2023-12-06	11.110	11.220	11.020	11.180	7.205	5,874,374
2023-12-05	11.200	11.250	11.070	11.080	7.140	3,986,284
2023-12-04	11.200	11.330	11.180	11.250	7.250	5,488,477
2023-12-01	11.220	11.250	11.130	11.200	7.218	4,772,018
2023-11-30	11.320	11.320	11.120	11.160	7.192	4,281,506
2023-11-29	11.360	11.400	11.210	11.230	7.237	4,428,555
2023-11-28	11.470	11.470	11.340	11.360	7.321	4,154,212
2023-11-27	11.570	11.590	11.400	11.450	7.379	5,042,628
2023-11-24	11.550	11.590	11.460	11.550	7.443	5,047,889
2023-11-23	11.720	11.740	11.510	11.550	7.443	7,672,457
2023-11-22	11.550	11.880	11.530	11.730	7.559	11,410,809
2023-11-21	11.600	11.730	11.510	11.590	7.469	5,397,290
2023-11-20	11.670	11.740	11.540	11.590	7.469	4,541,849
2023-11-17	11.550	11.690	11.540	11.670	7.521	3,612,998
2023-11-16	11.640	11.710	11.580	11.580	7.463	4,356,208
2023-11-15	11.730	11.800	11.660	11.690	7.534	4,440,411
2023-11-14	11.850	11.850	11.700	11.730	7.559	4,243,925
2023-11-13	11.790	11.830	11.670	11.730	7.559	5,034,081
2023-11-10	11.690	11.790	11.590	11.740	7.566	5,140,741
2023-11-09	11.790	11.880	11.650	11.660	7.514	9,191,880
2023-11-08	11.920	11.960	11.790	11.830	7.624	5,507,791
2023-11-07	11.930	11.960	11.810	11.870	7.650	5,892,288
2023-11-06	11.810	11.960	11.810	11.880	7.656	4,840,453
2023-11-03	11.780	11.850	11.710	11.740	7.566	4,793,120
2023-11-02	11.880	11.930	11.680	11.710	7.547	4,336,239
2023-11-01	11.910	12.020	11.800	11.880	7.656	6,735,463
2023-10-31	11.870	12.040	11.870	12.010	7.740	6,719,958

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.