Hainan Haide Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.860	17.940	17.670	17.670	7.495	11,439,401
2023-02-01	17.720	17.880	17.400	17.860	7.575	17,657,549
2023-01-31	17.790	17.850	17.250	17.370	7.367	19,133,439
2023-01-30	17.380	17.770	17.350	17.660	7.490	15,730,850
2023-01-20	17.210	17.330	16.970	17.200	7.295	11,482,650
2023-01-19	17.200	17.330	17.010	17.210	7.299	12,201,164
2023-01-18	16.840	17.350	16.830	17.210	7.299	16,385,625
2023-01-17	16.440	16.880	16.120	16.840	7.142	18,923,383
2023-01-16	17.070	17.110	16.360	16.420	6.964	24,673,001
2023-01-13	16.730	17.020	16.480	16.990	7.206	23,872,060
2023-01-12	16.290	16.800	16.100	16.720	7.092	21,867,972
2023-01-11	15.370	16.360	15.300	16.270	6.901	30,059,032
2023-01-10	15.150	15.380	15.070	15.380	6.523	14,811,763
2023-01-09	15.110	15.230	14.920	15.150	6.426	11,932,250
2023-01-06	15.120	15.210	14.970	15.040	6.379	13,767,062
2023-01-05	14.630	15.270	14.610	15.150	6.426	22,453,503
2023-01-04	14.180	14.620	14.180	14.600	6.192	13,042,942
2023-01-03	13.940	14.430	13.840	14.250	6.044	15,577,298
2022-12-30	13.560	13.960	13.500	13.920	5.904	9,424,693
2022-12-29	13.570	13.660	13.440	13.530	5.739	5,312,519
2022-12-28	13.630	13.770	13.580	13.640	5.785	6,012,843
2022-12-27	13.550	13.880	13.510	13.770	5.840	9,312,542
2022-12-26	13.330	13.720	13.220	13.570	5.756	9,631,157
2022-12-23	13.050	13.270	12.860	13.160	5.582	5,324,953
2022-12-22	13.220	13.390	13.060	13.090	5.552	6,253,059
2022-12-21	13.390	13.450	13.090	13.180	5.590	6,698,087
2022-12-20	13.300	13.430	13.290	13.390	5.679	4,940,469
2022-12-19	13.690	13.720	13.310	13.360	5.666	7,082,121
2022-12-16	13.810	13.820	13.640	13.690	5.806	5,399,436
2022-12-15	13.540	13.910	13.520	13.810	5.857	6,086,769
2022-12-14	13.930	13.990	13.730	13.800	5.853	6,049,453
2022-12-13	14.130	14.140	13.820	13.910	5.900	5,730,420
2022-12-12	14.090	14.150	13.870	13.940	5.912	7,051,051
2022-12-09	14.250	14.370	13.970	14.090	5.976	9,229,041
2022-12-08	14.520	14.540	14.200	14.230	6.035	8,023,592
2022-12-07	14.500	14.580	14.410	14.440	6.125	7,861,581
2022-12-06	14.840	14.890	14.530	14.550	6.171	9,177,933
2022-12-05	14.590	14.980	14.490	14.810	6.281	11,393,430
2022-12-02	14.490	14.630	14.400	14.540	6.167	9,506,916
2022-12-01	14.970	15.030	14.590	14.630	6.205	13,303,783
2022-11-30	15.110	15.200	14.820	14.940	6.337	10,266,841
2022-11-29	14.530	15.280	14.410	15.110	6.409	13,925,069
2022-11-28	14.510	14.540	14.200	14.480	6.141	7,297,598
2022-11-25	14.450	14.730	14.410	14.600	6.192	7,140,922
2022-11-24	14.580	14.690	14.420	14.490	6.146	5,606,478
2022-11-23	14.590	14.660	14.360	14.520	6.159	6,446,672
2022-11-22	14.850	14.860	14.490	14.580	6.184	6,918,175
2022-11-21	14.740	14.830	14.370	14.780	6.269	7,085,075
2022-11-18	15.210	15.280	14.780	14.790	6.273	7,799,558
2022-11-17	14.930	15.060	14.810	15.010	6.366	6,194,923
2022-11-16	15.200	15.330	14.880	14.940	6.337	7,575,664
2022-11-15	15.040	15.340	14.900	15.230	6.460	10,186,623
2022-11-14	15.350	15.450	14.980	15.040	6.379	10,412,593
2022-11-11	15.310	15.700	15.200	15.200	6.447	10,685,758
2022-11-10	15.420	15.510	15.130	15.280	6.481	9,953,584
2022-11-09	15.390	15.670	15.340	15.420	6.540	9,320,231
2022-11-08	15.430	15.490	15.200	15.390	6.528	7,360,711
2022-11-07	15.230	15.350	15.150	15.340	6.506	8,332,464
2022-11-04	14.800	15.410	14.760	15.260	6.472	11,743,581
2022-11-03	14.520	14.950	14.510	14.800	6.277	10,281,121

← NewerPage 16 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.