Hainan Haide Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.610 | 5.660 | 5.380 | 5.480 | 5.480 | 31,668,692 |
| 2026-07-17 | 5.890 | 5.980 | 5.510 | 5.510 | 5.510 | 39,643,942 |
| 2026-07-16 | 6.100 | 6.160 | 5.810 | 5.860 | 5.860 | 51,346,545 |
| 2026-07-15 | 6.590 | 6.590 | 6.140 | 6.170 | 6.170 | 82,414,639 |
| 2026-07-14 | 5.700 | 6.010 | 5.650 | 5.990 | 5.990 | 25,200,706 |
| 2026-07-13 | 5.950 | 6.040 | 5.660 | 5.720 | 5.720 | 22,943,000 |
| 2026-07-10 | 5.910 | 6.040 | 5.710 | 5.970 | 5.970 | 24,309,040 |
| 2026-07-09 | 5.930 | 5.950 | 5.720 | 5.890 | 5.890 | 18,406,670 |
| 2026-07-08 | 6.000 | 6.010 | 5.800 | 5.910 | 5.910 | 17,974,679 |
| 2026-07-07 | 6.180 | 6.230 | 5.970 | 6.000 | 6.000 | 20,039,716 |
| 2026-07-06 | 6.170 | 6.330 | 6.140 | 6.190 | 6.190 | 25,133,208 |
| 2026-07-03 | 6.150 | 6.260 | 6.100 | 6.160 | 6.160 | 21,915,695 |
| 2026-07-02 | 6.160 | 6.250 | 6.110 | 6.130 | 6.130 | 24,571,649 |
| 2026-07-01 | 5.940 | 6.260 | 5.920 | 6.180 | 6.180 | 30,503,514 |
| 2026-06-30 | 5.750 | 6.040 | 5.620 | 5.970 | 5.970 | 25,992,906 |
| 2026-06-29 | 5.720 | 5.770 | 5.510 | 5.740 | 5.740 | 21,904,022 |
| 2026-06-26 | 5.930 | 5.970 | 5.710 | 5.720 | 5.720 | 26,275,610 |
| 2026-06-25 | 6.000 | 6.100 | 5.850 | 5.990 | 5.990 | 24,034,174 |
| 2026-06-24 | 6.180 | 6.270 | 5.880 | 5.960 | 5.960 | 27,836,794 |
| 2026-06-23 | 6.030 | 6.310 | 6.000 | 6.170 | 6.170 | 37,178,875 |
| 2026-06-22 | 5.730 | 6.070 | 5.720 | 6.040 | 6.040 | 33,220,689 |
| 2026-06-18 | 5.780 | 5.860 | 5.670 | 5.760 | 5.760 | 16,475,529 |
| 2026-06-17 | 5.920 | 5.940 | 5.740 | 5.800 | 5.800 | 17,061,274 |
| 2026-06-16 | 5.890 | 5.970 | 5.740 | 5.920 | 5.920 | 17,524,027 |
| 2026-06-15 | 5.680 | 5.980 | 5.680 | 5.870 | 5.870 | 24,401,636 |
| 2026-06-12 | 5.560 | 5.770 | 5.500 | 5.660 | 5.660 | 20,845,198 |
| 2026-06-11 | 5.710 | 5.840 | 5.450 | 5.500 | 5.500 | 27,744,337 |
| 2026-06-10 | 5.510 | 6.040 | 5.470 | 5.770 | 5.770 | 48,040,833 |
| 2026-06-09 | 5.600 | 5.600 | 5.440 | 5.510 | 5.510 | 16,733,239 |
| 2026-06-08 | 5.670 | 5.760 | 5.470 | 5.550 | 5.550 | 20,361,291 |
| 2026-06-05 | 5.890 | 5.950 | 5.740 | 5.780 | 5.780 | 20,057,476 |
| 2026-06-04 | 6.010 | 6.070 | 5.840 | 5.890 | 5.890 | 24,613,669 |
| 2026-06-03 | 6.170 | 6.210 | 6.030 | 6.080 | 6.080 | 22,475,229 |
| 2026-06-02 | 6.260 | 6.360 | 6.110 | 6.180 | 6.180 | 20,088,450 |
| 2026-06-01 | 6.220 | 6.340 | 6.080 | 6.300 | 6.300 | 25,144,510 |
| 2026-05-29 | 6.070 | 6.380 | 6.060 | 6.240 | 6.240 | 36,555,708 |
| 2026-05-28 | 6.040 | 6.150 | 5.970 | 6.080 | 6.080 | 21,282,358 |
| 2026-05-27 | 6.180 | 6.250 | 5.980 | 6.050 | 6.050 | 19,547,717 |
| 2026-05-26 | 6.180 | 6.260 | 6.080 | 6.160 | 6.160 | 20,593,419 |
| 2026-05-25 | 6.120 | 6.260 | 6.070 | 6.180 | 6.180 | 19,208,037 |
| 2026-05-22 | 6.200 | 6.230 | 6.000 | 6.110 | 6.110 | 26,059,506 |
| 2026-05-21 | 6.350 | 6.460 | 6.150 | 6.180 | 6.180 | 26,387,384 |
| 2026-05-20 | 6.480 | 6.500 | 6.270 | 6.330 | 6.330 | 20,001,488 |
| 2026-05-19 | 6.350 | 6.520 | 6.320 | 6.510 | 6.510 | 25,347,979 |
| 2026-05-18 | 6.350 | 6.460 | 6.250 | 6.310 | 6.310 | 25,522,612 |
| 2026-05-15 | 6.410 | 6.500 | 6.320 | 6.400 | 6.400 | 25,685,197 |
| 2026-05-14 | 6.700 | 6.760 | 6.420 | 6.430 | 6.430 | 30,913,953 |
| 2026-05-13 | 6.580 | 6.760 | 6.410 | 6.730 | 6.730 | 41,421,060 |
| 2026-05-12 | 6.840 | 7.050 | 6.550 | 6.620 | 6.620 | 50,529,532 |
| 2026-05-11 | 6.800 | 6.990 | 6.620 | 6.890 | 6.890 | 50,889,536 |
| 2026-05-08 | 6.670 | 6.910 | 6.630 | 6.830 | 6.830 | 52,472,328 |
| 2026-05-07 | 6.720 | 6.830 | 6.660 | 6.750 | 6.750 | 70,388,726 |
| 2026-05-06 | 6.610 | 6.740 | 6.490 | 6.640 | 6.640 | 127,262,999 |
| 2026-04-30 | 6.260 | 6.670 | 6.190 | 6.670 | 6.670 | 156,039,890 |
| 2026-04-29 | 5.990 | 6.060 | 5.880 | 6.060 | 6.060 | 50,820,198 |
| 2026-04-28 | 5.430 | 5.550 | 5.410 | 5.510 | 5.510 | 17,114,238 |
| 2026-04-27 | 5.330 | 5.440 | 5.260 | 5.420 | 5.420 | 9,574,250 |
| 2026-04-24 | 5.420 | 5.420 | 5.290 | 5.330 | 5.330 | 9,842,392 |
| 2026-04-23 | 5.510 | 5.520 | 5.360 | 5.410 | 5.410 | 13,536,786 |
| 2026-04-22 | 5.370 | 5.660 | 5.340 | 5.500 | 5.500 | 24,861,230 |
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.