Hainan Haide Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.210	7.240	6.930	6.930	6.930	39,516,502
2025-10-21	7.110	7.330	6.930	7.270	7.270	49,773,424
2025-10-20	7.160	7.470	7.070	7.110	7.110	61,207,278
2025-10-17	7.060	7.230	6.980	7.130	7.130	59,148,604
2025-10-16	6.790	7.200	6.760	7.110	7.110	63,862,602
2025-10-15	6.730	6.840	6.710	6.780	6.780	18,795,428
2025-10-14	6.670	6.890	6.670	6.780	6.780	35,511,748
2025-10-13	6.550	6.700	6.540	6.670	6.670	22,563,772
2025-10-10	6.530	6.850	6.520	6.750	6.750	35,763,169
2025-10-09	6.640	6.650	6.470	6.560	6.560	16,967,433
2025-09-30	6.600	6.700	6.540	6.650	6.650	18,109,235
2025-09-29	6.460	6.600	6.390	6.570	6.570	18,374,362
2025-09-26	6.340	6.540	6.310	6.440	6.440	18,229,506
2025-09-25	6.390	6.470	6.330	6.330	6.330	9,752,753
2025-09-24	6.280	6.380	6.230	6.380	6.380	9,482,294
2025-09-23	6.470	6.500	6.200	6.290	6.290	18,296,569
2025-09-22	6.480	6.530	6.400	6.510	6.510	11,394,083
2025-09-19	6.540	6.590	6.420	6.480	6.480	14,478,441
2025-09-18	6.700	6.760	6.520	6.590	6.590	26,017,757
2025-09-17	6.700	6.750	6.610	6.710	6.710	19,083,172
2025-09-16	6.580	6.740	6.540	6.720	6.720	22,901,399
2025-09-15	6.550	6.670	6.510	6.570	6.570	15,715,141
2025-09-12	6.460	6.660	6.420	6.570	6.570	23,798,897
2025-09-11	6.320	6.480	6.280	6.470	6.470	15,460,713
2025-09-10	6.320	6.380	6.290	6.320	6.320	7,791,749
2025-09-09	6.350	6.350	6.270	6.310	6.310	9,287,197
2025-09-08	6.400	6.480	6.340	6.370	6.370	14,866,767
2025-09-05	6.260	6.420	6.160	6.400	6.400	15,409,117
2025-09-04	6.190	6.340	6.160	6.250	6.250	18,541,463
2025-09-03	6.300	6.330	6.120	6.150	6.150	12,914,581
2025-09-02	6.450	6.460	6.250	6.290	6.290	19,114,534
2025-09-01	6.450	6.510	6.430	6.460	6.460	14,332,716
2025-08-29	6.550	6.620	6.460	6.460	6.460	17,184,322
2025-08-28	6.550	6.620	6.400	6.570	6.570	25,272,525
2025-08-27	6.790	6.810	6.550	6.550	6.550	27,655,213
2025-08-26	6.770	6.910	6.690	6.820	6.820	32,480,682
2025-08-25	6.810	6.910	6.770	6.830	6.830	30,426,816
2025-08-22	6.840	6.840	6.740	6.810	6.810	24,860,242
2025-08-21	6.880	6.950	6.750	6.790	6.790	29,222,223
2025-08-20	6.850	6.870	6.750	6.870	6.870	25,752,422
2025-08-19	6.850	6.950	6.780	6.890	6.890	37,755,865
2025-08-18	6.670	6.930	6.640	6.850	6.850	42,831,546
2025-08-15	6.530	6.680	6.500	6.650	6.650	20,401,054
2025-08-14	6.660	6.710	6.550	6.570	6.570	24,450,075
2025-08-13	6.710	6.770	6.660	6.700	6.700	28,787,381
2025-08-12	6.560	6.740	6.550	6.720	6.720	35,109,029
2025-08-11	6.520	6.550	6.480	6.550	6.550	16,062,664
2025-08-08	6.460	6.530	6.430	6.520	6.520	14,795,401
2025-08-07	6.550	6.560	6.440	6.480	6.480	17,521,085
2025-08-06	6.530	6.550	6.490	6.530	6.530	16,898,102
2025-08-05	6.540	6.580	6.480	6.520	6.520	16,702,989
2025-08-04	6.510	6.530	6.430	6.500	6.500	18,347,638
2025-08-01	6.540	6.580	6.500	6.540	6.540	17,959,618
2025-07-31	6.720	6.720	6.510	6.530	6.530	33,624,315
2025-07-30	6.780	6.920	6.680	6.730	6.730	38,195,758
2025-07-29	6.840	6.950	6.770	6.840	6.840	39,018,840
2025-07-28	6.940	6.990	6.810	6.840	6.840	57,430,663
2025-07-25	7.600	7.800	7.000	7.020	7.020	124,784,053
2025-07-24	6.680	7.320	6.650	7.320	7.320	78,033,296
2025-07-23	6.810	7.040	6.520	6.650	6.650	85,630,778

← NewerPage 5 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.