Hainan Haide Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.550	18.820	18.450	18.810	7.978	8,488,286
2023-04-27	18.900	18.910	18.420	18.580	7.880	9,475,734
2023-04-26	18.500	18.950	18.440	18.780	7.965	14,068,132
2023-04-25	18.380	18.580	17.820	18.160	7.702	10,861,859
2023-04-24	18.280	18.570	18.200	18.400	7.804	10,527,875
2023-04-21	18.640	18.660	18.220	18.260	7.745	8,806,695
2023-04-20	18.700	18.750	18.350	18.490	7.842	9,543,989
2023-04-19	18.710	18.900	18.600	18.790	7.970	7,720,527
2023-04-18	18.680	18.870	18.620	18.760	7.957	5,669,786
2023-04-17	18.580	18.820	18.550	18.790	7.970	7,768,855
2023-04-14	18.470	18.650	18.430	18.580	7.880	6,750,540
2023-04-13	18.380	18.590	18.320	18.430	7.817	7,350,922
2023-04-12	18.400	18.570	18.190	18.480	7.838	7,346,486
2023-04-11	18.160	18.390	18.160	18.280	7.753	7,497,336
2023-04-10	18.610	18.610	18.100	18.180	7.711	8,781,652
2023-04-07	18.800	18.940	18.440	18.480	7.838	9,083,024
2023-04-06	18.650	18.810	18.440	18.810	7.978	10,294,146
2023-04-04	18.020	18.990	18.020	18.620	7.897	21,514,893
2023-04-03	17.600	18.230	17.500	18.060	7.660	13,651,357
2023-03-31	17.210	17.540	17.170	17.470	7.410	8,001,173
2023-03-30	17.250	17.450	16.970	17.210	7.299	8,162,931
2023-03-29	17.470	17.500	17.240	17.310	7.342	5,776,757
2023-03-28	17.520	17.630	17.390	17.440	7.397	6,342,458
2023-03-27	17.200	17.680	17.150	17.490	7.418	10,665,351
2023-03-24	17.150	17.410	17.150	17.210	7.299	5,727,102
2023-03-23	17.290	17.440	17.030	17.220	7.304	6,632,388
2023-03-22	17.520	17.570	17.250	17.400	7.380	5,090,266
2023-03-21	17.280	17.450	17.030	17.400	7.380	5,367,327
2023-03-20	17.860	17.940	17.090	17.170	7.282	14,918,189
2023-03-17	17.730	18.000	17.600	17.820	7.558	7,591,458
2023-03-16	17.760	17.940	17.500	17.650	7.486	5,978,429
2023-03-15	17.790	17.990	17.700	17.850	7.571	5,439,836
2023-03-14	17.940	18.090	17.540	17.670	7.495	6,992,557
2023-03-13	18.240	18.240	17.820	17.940	7.609	6,191,324
2023-03-10	18.200	18.290	17.980	18.010	7.639	5,780,926
2023-03-09	18.050	18.400	18.050	18.250	7.740	7,620,906
2023-03-08	18.020	18.090	17.820	18.040	7.651	6,177,721
2023-03-07	18.390	18.390	17.990	18.020	7.643	7,966,265
2023-03-06	18.500	18.580	18.250	18.320	7.770	6,859,425
2023-03-03	18.570	18.590	18.380	18.400	7.804	5,700,924
2023-03-02	18.490	18.670	18.420	18.560	7.872	7,311,893
2023-03-01	18.790	18.890	18.420	18.490	7.842	9,102,960
2023-02-28	18.700	18.900	18.560	18.700	7.931	7,656,274
2023-02-27	18.640	18.750	18.460	18.560	7.872	8,193,602
2023-02-24	18.440	19.020	18.440	18.730	7.944	12,853,972
2023-02-23	18.400	18.730	18.220	18.430	7.817	14,485,034
2023-02-22	17.600	18.710	17.560	18.540	7.864	20,972,469
2023-02-21	17.490	17.730	17.400	17.660	7.490	9,496,700
2023-02-20	17.410	17.560	17.200	17.450	7.401	11,283,194
2023-02-17	17.400	17.690	17.290	17.420	7.389	8,792,953
2023-02-16	17.620	17.820	17.280	17.350	7.359	9,217,919
2023-02-15	17.670	17.740	17.450	17.500	7.422	6,706,012
2023-02-14	17.750	17.830	17.500	17.600	7.465	9,185,412
2023-02-13	17.300	17.810	17.300	17.710	7.511	12,942,291
2023-02-10	17.420	17.470	17.190	17.290	7.333	7,785,216
2023-02-09	17.440	17.580	17.330	17.420	7.389	6,772,200
2023-02-08	17.590	17.590	17.390	17.420	7.389	7,733,362
2023-02-07	17.630	17.680	17.450	17.550	7.444	7,594,555
2023-02-06	17.600	17.720	17.430	17.480	7.414	9,971,701
2023-02-03	17.670	17.800	17.600	17.750	7.528	8,444,983

← NewerPage 15 of 21 · 1,212 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.