Hainan Haide Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.670	14.700	14.420	14.580	6.184	8,764,613
2022-11-01	14.300	14.580	14.300	14.580	6.184	9,807,891
2022-10-31	14.020	14.390	13.950	14.280	6.057	10,405,711
2022-10-28	14.210	14.320	13.970	14.010	5.942	10,620,642
2022-10-27	14.150	14.450	14.150	14.200	6.023	8,452,602
2022-10-26	14.010	14.440	13.850	14.230	6.035	8,849,821
2022-10-25	14.150	14.150	13.780	14.010	5.942	11,101,927
2022-10-24	14.450	14.870	14.020	14.150	6.002	13,255,221
2022-10-21	14.700	14.820	14.400	14.410	6.112	7,526,266
2022-10-20	14.820	14.890	14.430	14.560	6.175	11,499,873
2022-10-19	14.820	14.960	14.690	14.720	6.243	7,969,061
2022-10-18	14.910	14.970	14.680	14.840	6.294	10,134,245
2022-10-17	14.940	14.980	14.660	14.910	6.324	11,600,148
2022-10-14	14.700	15.000	14.570	14.950	6.341	11,848,716
2022-10-13	14.040	14.790	13.950	14.670	6.222	15,661,890
2022-10-12	14.200	14.260	13.720	14.140	5.997	12,877,768
2022-10-11	13.980	14.320	13.820	14.230	6.035	17,467,813
2022-10-10	13.930	14.130	13.550	13.780	5.845	13,836,535
2022-09-30	13.970	13.970	13.540	13.590	5.764	8,142,297
2022-09-29	14.150	14.300	13.880	13.950	5.917	9,995,558
2022-09-28	14.430	14.460	14.010	14.010	5.942	8,954,669
2022-09-27	14.410	14.590	14.200	14.380	6.099	7,724,378
2022-09-26	14.560	14.720	14.290	14.320	6.074	11,776,865
2022-09-23	14.980	15.100	14.570	14.690	6.231	8,854,329
2022-09-22	14.800	15.190	14.750	14.940	6.337	9,041,187
2022-09-21	14.800	14.960	14.480	14.830	6.290	9,311,566
2022-09-20	14.800	14.840	14.530	14.720	6.243	9,641,398
2022-09-19	15.000	15.040	14.420	14.590	6.188	15,027,835
2022-09-16	15.210	15.400	14.930	15.000	6.362	16,089,665
2022-09-15	16.040	16.140	15.200	15.330	6.502	16,180,158
2022-09-14	15.770	16.050	15.670	15.900	6.744	12,601,352
2022-09-13	16.060	16.180	15.800	15.890	6.740	12,964,317
2022-09-09	16.540	16.670	16.040	16.060	6.812	19,092,892
2022-09-08	15.880	17.050	15.570	16.400	6.956	37,877,679
2022-09-07	15.250	16.060	15.110	15.680	6.651	16,889,529
2022-09-06	15.190	15.440	15.100	15.240	6.464	7,577,649
2022-09-05	14.810	15.370	14.810	15.190	6.443	8,922,314
2022-09-02	14.960	15.240	14.840	14.940	6.337	8,354,956
2022-09-01	15.310	15.470	14.910	15.010	6.366	13,502,725
2022-08-31	15.820	16.330	15.260	15.310	6.494	16,834,725
2022-08-30	15.850	15.990	15.620	15.680	6.651	8,923,516
2022-08-29	15.410	16.080	15.300	15.940	6.761	11,071,470
2022-08-26	15.970	16.050	15.660	15.750	6.680	8,700,618
2022-08-25	15.730	16.060	15.560	15.800	6.701	11,414,766
2022-08-24	16.220	16.290	15.550	15.620	6.625	14,849,963
2022-08-23	15.950	16.140	15.700	16.090	6.824	11,307,110
2022-08-22	15.650	16.170	15.580	15.960	6.769	15,832,541
2022-08-19	15.950	16.110	15.540	15.550	6.595	12,754,320
2022-08-18	16.100	16.100	15.710	15.800	6.701	12,960,041
2022-08-17	16.170	16.220	15.820	15.990	6.782	12,586,715
2022-08-16	16.160	16.360	15.870	16.100	6.829	15,458,000
2022-08-15	16.380	16.380	16.040	16.150	6.850	13,529,581
2022-08-12	16.310	16.540	16.170	16.310	6.918	20,910,050
2022-08-11	16.140	16.350	15.990	16.100	6.829	13,601,665
2022-08-10	15.800	16.560	15.750	16.080	6.820	26,718,660
2022-08-09	15.230	15.860	15.230	15.800	6.701	19,055,775
2022-08-08	14.830	15.330	14.650	15.320	6.498	12,153,757
2022-08-05	14.430	14.920	14.210	14.890	6.315	11,390,146
2022-08-04	14.340	14.650	13.330	14.350	6.086	11,860,345
2022-08-03	13.910	14.480	13.910	14.160	6.006	19,358,028

← NewerPage 17 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.