Hainan Haide Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.870	14.940	13.670	13.940	5.912	33,622,061
2022-08-01	15.280	15.510	14.930	15.080	6.396	13,792,652
2022-07-29	15.510	15.670	15.220	15.300	6.489	10,447,206
2022-07-28	15.550	15.880	15.440	15.490	6.570	11,523,960
2022-07-27	15.420	15.560	15.330	15.440	6.549	9,168,743
2022-07-26	15.330	15.480	15.170	15.420	6.540	8,895,368
2022-07-25	15.350	15.590	15.160	15.240	6.464	12,373,170
2022-07-22	15.970	15.970	15.260	15.340	6.506	21,775,262
2022-07-21	15.590	16.600	15.590	15.940	6.761	28,606,415
2022-07-20	15.490	15.600	15.170	15.560	6.600	14,973,969
2022-07-19	15.110	15.540	14.950	15.390	6.528	25,889,085
2022-07-18	14.470	15.180	13.980	15.040	6.379	41,512,937
2022-07-15	16.650	16.650	15.260	15.260	6.472	61,139,993
2022-07-14	15.810	16.950	15.700	16.950	7.189	47,752,047
2022-07-13	14.800	15.650	14.800	15.410	6.536	20,628,140
2022-07-12	15.160	15.590	14.850	14.900	6.320	16,793,849
2022-07-11	15.000	15.140	14.740	14.890	6.315	7,458,030
2022-07-08	15.190	15.190	14.950	14.970	6.349	7,855,747
2022-07-07	15.190	15.290	14.920	15.190	6.443	6,647,087
2022-07-06	15.280	15.320	14.950	15.080	6.396	10,154,440
2022-07-05	15.210	15.620	15.020	15.340	6.506	13,398,704
2022-07-04	14.800	15.440	14.800	15.200	6.447	13,795,110
2022-07-01	14.830	15.150	14.830	14.930	6.332	7,412,784
2022-06-30	15.080	15.160	14.750	14.800	6.277	8,103,783
2022-06-29	15.350	15.350	14.900	14.900	6.320	9,915,545
2022-06-28	15.230	15.390	15.100	15.350	6.510	6,764,223
2022-06-27	15.620	15.630	15.180	15.280	6.481	9,301,718
2022-06-24	15.450	15.640	15.270	15.500	6.574	8,183,697
2022-06-23	14.990	15.520	14.960	15.450	6.553	11,846,548
2022-06-22	15.070	15.330	14.800	14.970	6.349	12,441,262
2022-06-21	15.410	15.580	14.860	15.100	6.404	21,811,936
2022-06-20	15.550	15.980	15.430	15.450	6.553	11,877,825
2022-06-17	15.570	15.640	15.350	15.540	6.591	12,177,415
2022-06-16	15.230	15.800	15.230	15.620	6.625	17,226,730
2022-06-15	15.800	15.990	15.300	15.310	6.494	19,026,868
2022-06-14	15.700	15.970	15.450	15.850	6.723	15,623,208
2022-06-13	15.150	15.870	15.150	15.780	6.693	14,029,217
2022-06-10	14.910	15.350	14.720	15.260	6.472	13,225,870
2022-06-09	15.000	15.290	14.800	15.080	6.396	16,270,597
2022-06-08	15.050	15.400	14.740	15.000	6.362	19,432,564
2022-06-07	14.600	15.150	14.500	15.090	6.400	16,353,953
2022-06-06	14.500	14.830	14.420	14.600	6.192	17,511,030
2022-06-02	13.750	14.560	13.680	14.510	6.154	18,403,838
2022-06-01	13.660	13.950	13.400	13.840	5.870	14,672,504
2022-05-31	13.210	13.760	13.070	13.690	5.806	18,035,772
2022-05-30	13.000	13.200	12.800	13.160	5.582	13,670,719
2022-05-27	19.410	19.530	19.120	19.330	5.465	14,885,445
2022-05-26	19.440	19.650	19.190	19.410	5.487	10,979,504
2022-05-25	19.500	19.510	19.000	19.350	5.470	13,619,771
2022-05-24	19.460	19.920	19.250	19.260	5.445	21,212,024
2022-05-23	19.030	19.770	18.910	19.300	5.456	23,276,617
2022-05-20	18.500	19.080	18.310	18.740	5.298	11,876,369
2022-05-19	17.770	18.710	17.660	18.500	5.230	18,287,844
2022-05-18	17.850	18.100	17.730	17.900	5.060	7,897,036
2022-05-17	17.780	17.970	17.620	17.830	5.041	8,018,411
2022-05-16	17.820	18.120	17.640	17.780	5.026	10,863,144
2022-05-13	17.850	17.970	17.700	17.840	5.043	8,447,157
2022-05-12	17.360	18.130	17.360	17.820	5.038	11,567,812
2022-05-11	17.200	18.200	17.200	17.600	4.976	21,598,291
2022-05-10	17.080	17.570	17.080	17.370	4.910	15,986,894

← NewerPage 18 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.