Hainan Haide Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.000	17.470	16.750	17.400	4.919	17,957,733
2022-05-06	16.700	17.380	16.330	17.070	4.826	32,881,490
2022-05-05	15.200	16.720	15.200	16.720	4.727	18,523,244
2022-04-29	14.260	15.360	14.190	15.200	4.297	19,099,385
2022-04-28	14.410	14.660	13.680	14.110	3.989	17,484,105
2022-04-27	15.800	15.910	14.370	14.740	4.167	30,106,769
2022-04-26	15.560	16.090	15.390	15.970	4.515	15,680,529
2022-04-25	16.300	16.370	15.170	15.300	4.325	17,525,475
2022-04-22	16.660	16.830	16.110	16.140	4.563	12,325,411
2022-04-21	16.450	17.250	16.100	16.660	4.710	19,508,480
2022-04-20	16.460	16.760	16.210	16.320	4.614	10,247,983
2022-04-19	15.560	16.500	15.510	16.390	4.633	13,622,991
2022-04-18	15.640	15.700	15.110	15.690	4.436	10,193,510
2022-04-15	16.330	16.470	15.600	15.810	4.469	15,276,370
2022-04-14	16.800	16.980	16.150	16.520	4.670	19,959,741
2022-04-13	17.810	17.810	17.080	17.100	4.834	29,035,695
2022-04-12	16.960	16.960	16.040	16.700	4.721	15,953,951
2022-04-11	17.000	17.300	16.530	16.640	4.704	22,249,877
2022-04-08	16.360	16.990	16.250	16.520	4.670	21,302,523
2022-04-07	17.450	17.800	16.360	16.360	4.625	39,628,378
2022-04-06	18.290	18.600	17.820	18.180	5.139	53,611,719
2022-04-01	16.500	17.070	15.730	17.070	4.826	27,521,251
2022-03-31	15.500	15.780	15.370	15.520	4.388	9,079,850
2022-03-30	15.400	15.800	15.400	15.520	4.388	6,488,998
2022-03-29	15.600	15.840	15.420	15.480	4.376	6,201,799
2022-03-28	15.530	15.780	15.310	15.510	4.385	5,580,864
2022-03-25	15.900	15.900	15.460	15.600	4.410	4,947,833
2022-03-24	15.880	16.030	15.620	15.670	4.430	6,898,276
2022-03-23	16.000	16.190	15.680	15.860	4.484	9,795,277
2022-03-22	15.690	16.350	15.540	16.120	4.557	12,091,807
2022-03-21	15.410	15.980	15.270	15.660	4.427	9,359,205
2022-03-18	15.690	15.690	15.190	15.400	4.354	9,326,560
2022-03-17	15.130	15.800	14.900	15.610	4.413	17,883,764
2022-03-16	15.420	15.420	14.220	15.180	4.291	26,277,266
2022-03-15	15.720	15.890	15.160	15.170	4.289	11,177,387
2022-03-14	15.900	16.300	15.710	15.750	4.453	12,026,005
2022-03-11	15.700	15.790	15.160	15.700	4.438	7,343,912
2022-03-10	16.040	16.380	15.660	15.820	4.472	9,620,509
2022-03-09	15.950	16.060	14.700	15.800	4.467	14,047,570
2022-03-08	16.380	16.530	15.660	15.960	4.512	8,568,425
2022-03-07	16.890	16.980	16.270	16.380	4.631	9,886,873
2022-03-04	17.260	17.400	16.800	16.860	4.766	10,592,203
2022-03-03	17.640	17.800	17.360	17.360	4.908	7,377,568
2022-03-02	17.590	17.720	17.380	17.690	5.001	5,257,256
2022-03-01	17.600	17.700	17.500	17.680	4.998	7,395,074
2022-02-28	17.650	17.740	17.330	17.600	4.976	6,604,574
2022-02-25	17.360	17.760	17.170	17.590	4.973	11,438,846
2022-02-24	17.600	17.880	17.060	17.230	4.871	16,700,291
2022-02-23	16.860	17.660	16.750	17.540	4.959	12,228,733
2022-02-22	16.860	17.050	16.740	16.800	4.749	7,407,917
2022-02-21	16.950	17.120	16.820	16.900	4.778	4,082,989
2022-02-18	16.900	17.100	16.850	16.960	4.795	4,017,249
2022-02-17	17.020	17.130	16.840	16.920	4.783	5,883,148
2022-02-16	17.080	17.080	16.760	16.970	4.797	5,116,232
2022-02-15	17.080	17.170	16.780	16.890	4.775	6,657,773
2022-02-14	17.170	17.170	16.800	16.890	4.775	9,387,255
2022-02-11	17.630	17.630	17.100	17.170	4.854	7,722,932
2022-02-10	17.390	17.700	17.250	17.650	4.990	6,837,059
2022-02-09	17.320	17.770	17.060	17.500	4.947	8,418,640
2022-02-08	17.250	17.430	16.900	17.330	4.899	8,377,286

← NewerPage 19 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.