Hainan Haide Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.800	17.270	16.730	17.250	4.877	8,803,828
2022-01-28	16.460	16.700	15.960	16.510	4.667	7,690,107
2022-01-27	16.700	17.030	16.170	16.200	4.580	7,945,661
2022-01-26	16.590	16.790	16.390	16.700	4.721	8,481,597
2022-01-25	17.470	17.700	16.340	16.370	4.628	11,999,095
2022-01-24	17.900	17.900	17.250	17.350	4.905	9,897,763
2022-01-21	17.920	18.270	17.690	17.900	5.060	7,912,940
2022-01-20	18.350	18.550	17.820	17.880	5.055	10,590,798
2022-01-19	18.640	18.790	18.210	18.290	5.171	13,233,739
2022-01-18	18.750	19.150	18.230	18.770	5.306	15,899,442
2022-01-17	18.800	18.920	18.200	18.440	5.213	19,588,836
2022-01-14	17.710	19.440	17.710	18.940	5.354	31,241,424
2022-01-13	18.020	18.190	17.840	17.890	5.058	10,348,926
2022-01-12	17.380	18.060	17.160	17.960	5.077	18,652,865
2022-01-11	17.580	17.780	17.210	17.240	4.874	11,258,343
2022-01-10	17.580	17.880	17.460	17.680	4.998	12,593,571
2022-01-07	17.910	18.140	17.530	17.570	4.967	9,553,881
2022-01-06	17.690	18.000	17.310	17.970	5.080	10,949,633
2022-01-05	18.010	18.120	17.500	17.570	4.967	14,094,299
2022-01-04	17.850	18.200	17.300	18.080	5.111	17,890,185
2021-12-31	17.790	18.130	17.570	17.850	5.046	10,858,723
2021-12-30	18.570	18.570	17.630	17.640	4.987	11,274,845
2021-12-29	17.650	18.400	17.340	18.090	5.114	15,233,131
2021-12-28	17.380	17.650	17.000	17.560	4.964	13,021,192
2021-12-27	17.320	18.100	16.890	17.150	4.848	16,495,524
2021-12-24	18.050	18.080	17.260	17.500	4.947	16,724,272
2021-12-23	18.030	18.160	17.880	18.080	5.111	9,488,638
2021-12-22	18.210	18.260	17.690	18.120	5.123	13,116,891
2021-12-21	18.060	18.400	17.900	18.160	5.134	13,690,091
2021-12-20	18.680	18.720	17.880	17.940	5.072	18,290,625
2021-12-17	18.170	19.130	18.170	18.450	5.216	24,852,650
2021-12-16	18.400	18.490	18.030	18.350	5.188	12,807,532
2021-12-15	18.420	18.730	18.010	18.250	5.159	15,920,617
2021-12-14	18.460	18.760	18.180	18.300	5.173	15,066,063
2021-12-13	19.080	19.130	18.320	18.430	5.210	19,411,448
2021-12-10	18.460	18.940	18.340	18.940	5.354	16,908,085
2021-12-09	19.500	19.500	18.240	18.510	5.233	24,304,638
2021-12-08	19.270	19.400	18.880	19.140	5.411	16,833,714
2021-12-07	19.660	19.780	18.600	18.890	5.340	22,092,348
2021-12-06	19.780	20.190	19.360	19.380	5.479	20,648,370
2021-12-03	19.600	20.150	19.270	19.640	5.552	24,966,110
2021-12-02	20.520	20.590	19.200	19.550	5.527	39,005,708
2021-12-01	20.700	20.980	19.580	19.860	5.614	54,906,025
2021-11-30	19.550	20.860	19.300	20.610	5.826	61,353,212
2021-11-29	18.000	19.610	17.850	19.600	5.541	75,989,343
2021-11-26	16.260	17.830	16.130	17.830	5.041	41,113,442
2021-11-25	15.820	16.390	15.670	16.210	4.583	21,063,681
2021-11-24	15.690	15.920	15.520	15.800	4.467	16,798,121
2021-11-23	15.700	15.990	15.420	15.760	4.455	25,374,873
2021-11-22	16.010	16.180	14.700	16.000	4.523	58,991,000
2021-11-19	15.800	16.520	15.800	15.880	4.489	79,313,951
2021-11-18	19.470	19.530	17.560	17.560	4.964	27,405,163
2021-11-17	19.550	19.820	19.480	19.510	5.516	15,179,622
2021-11-16	19.590	19.870	19.410	19.600	5.541	17,151,049
2021-11-15	19.700	19.960	19.340	19.680	5.564	21,633,128
2021-11-12	19.290	19.660	19.010	19.660	5.558	25,119,194
2021-11-11	18.790	19.430	18.630	19.100	5.400	21,790,473
2021-11-10	18.680	18.790	18.300	18.780	5.309	18,699,406
2021-11-09	19.030	19.390	18.400	18.610	5.261	22,845,542
2021-11-08	18.050	19.090	17.910	19.030	5.380	30,598,277

← NewerPage 20 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.