Hainan Haide Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.160 | 7.270 | 6.700 | 7.010 | 7.010 | 112,167,996 |
| 2025-07-21 | 6.470 | 6.850 | 6.430 | 6.610 | 6.610 | 77,370,877 |
| 2025-07-18 | 6.430 | 6.570 | 6.420 | 6.470 | 6.470 | 50,889,732 |
| 2025-07-17 | 6.240 | 6.550 | 6.240 | 6.480 | 6.480 | 68,730,709 |
| 2025-07-16 | 6.020 | 6.660 | 6.010 | 6.400 | 6.400 | 90,861,711 |
| 2025-07-15 | 6.200 | 6.230 | 6.000 | 6.050 | 6.050 | 28,669,028 |
| 2025-07-14 | 6.420 | 6.550 | 6.200 | 6.240 | 6.240 | 33,347,015 |
| 2025-07-11 | 6.300 | 6.540 | 6.240 | 6.450 | 6.450 | 44,065,141 |
| 2025-07-10 | 6.280 | 6.460 | 6.260 | 6.340 | 6.340 | 41,050,819 |
| 2025-07-09 | 6.230 | 6.410 | 6.210 | 6.300 | 6.300 | 50,816,414 |
| 2025-07-08 | 6.000 | 6.280 | 5.960 | 6.260 | 6.260 | 43,471,816 |
| 2025-07-07 | 5.990 | 6.110 | 5.960 | 6.010 | 6.010 | 24,394,428 |
| 2025-07-04 | 5.860 | 6.140 | 5.840 | 5.990 | 5.990 | 29,594,647 |
| 2025-07-03 | 5.870 | 6.010 | 5.850 | 5.890 | 5.890 | 16,270,206 |
| 2025-07-02 | 5.880 | 5.880 | 5.780 | 5.860 | 5.860 | 14,436,382 |
| 2025-07-01 | 5.930 | 5.970 | 5.790 | 5.850 | 5.850 | 14,765,089 |
| 2025-06-30 | 5.960 | 5.960 | 5.860 | 5.920 | 5.920 | 16,392,261 |
| 2025-06-27 | 5.920 | 6.090 | 5.920 | 5.950 | 5.950 | 20,988,927 |
| 2025-06-26 | 6.000 | 6.050 | 5.920 | 5.960 | 5.960 | 24,964,583 |
| 2025-06-25 | 5.780 | 6.010 | 5.760 | 5.990 | 5.990 | 36,050,235 |
| 2025-06-24 | 5.600 | 5.800 | 5.600 | 5.740 | 5.740 | 10,908,915 |
| 2025-06-23 | 5.560 | 5.640 | 5.530 | 5.620 | 5.620 | 6,104,858 |
| 2025-06-20 | 5.590 | 5.690 | 5.550 | 5.580 | 5.580 | 11,198,545 |
| 2025-06-19 | 5.800 | 5.810 | 5.580 | 5.590 | 5.590 | 11,202,788 |
| 2025-06-18 | 5.820 | 5.850 | 5.720 | 5.780 | 5.780 | 9,435,517 |
| 2025-06-17 | 5.770 | 5.840 | 5.730 | 5.820 | 5.820 | 9,803,816 |
| 2025-06-16 | 5.710 | 5.790 | 5.610 | 5.780 | 5.780 | 13,905,351 |
| 2025-06-13 | 5.830 | 5.840 | 5.710 | 5.720 | 5.720 | 11,951,408 |
| 2025-06-12 | 5.810 | 5.910 | 5.760 | 5.850 | 5.850 | 12,453,016 |
| 2025-06-11 | 5.750 | 5.870 | 5.710 | 5.810 | 5.810 | 13,150,805 |
| 2025-06-10 | 5.780 | 5.930 | 5.680 | 5.760 | 5.760 | 16,781,933 |
| 2025-06-09 | 5.730 | 5.810 | 5.680 | 5.780 | 5.780 | 14,415,070 |
| 2025-06-06 | 5.660 | 5.830 | 5.640 | 5.710 | 5.710 | 18,918,525 |
| 2025-06-05 | 5.690 | 5.730 | 5.610 | 5.660 | 5.660 | 8,983,420 |
| 2025-06-04 | 5.550 | 5.680 | 5.520 | 5.680 | 5.680 | 12,850,144 |
| 2025-06-03 | 5.440 | 5.560 | 5.430 | 5.540 | 5.540 | 9,745,400 |
| 2025-05-30 | 5.530 | 5.530 | 5.450 | 5.470 | 5.470 | 5,526,138 |
| 2025-05-29 | 5.410 | 5.520 | 5.370 | 5.520 | 5.520 | 8,513,858 |
| 2025-05-28 | 5.450 | 5.460 | 5.360 | 5.370 | 5.370 | 5,818,688 |
| 2025-05-27 | 5.460 | 5.500 | 5.370 | 5.430 | 5.430 | 6,106,263 |
| 2025-05-26 | 5.460 | 5.480 | 5.430 | 5.460 | 5.460 | 5,130,763 |
| 2025-05-23 | 5.570 | 5.580 | 5.450 | 5.460 | 5.460 | 8,585,197 |
| 2025-05-22 | 5.660 | 5.680 | 5.580 | 5.590 | 5.590 | 8,368,483 |
| 2025-05-21 | 5.710 | 5.720 | 5.630 | 5.670 | 5.670 | 5,885,137 |
| 2025-05-20 | 5.710 | 5.740 | 5.650 | 5.700 | 5.700 | 7,086,791 |
| 2025-05-19 | 5.640 | 5.700 | 5.610 | 5.680 | 5.680 | 7,892,141 |
| 2025-05-16 | 5.660 | 5.690 | 5.600 | 5.610 | 5.610 | 7,628,752 |
| 2025-05-15 | 5.760 | 5.770 | 5.670 | 5.680 | 5.680 | 9,155,191 |
| 2025-05-14 | 5.670 | 5.880 | 5.610 | 5.800 | 5.800 | 16,606,116 |
| 2025-05-13 | 5.730 | 5.730 | 5.630 | 5.670 | 5.670 | 8,197,720 |
| 2025-05-12 | 5.620 | 5.680 | 5.600 | 5.680 | 5.680 | 9,097,553 |
| 2025-05-09 | 5.680 | 5.710 | 5.570 | 5.590 | 5.590 | 8,736,628 |
| 2025-05-08 | 5.610 | 5.750 | 5.610 | 5.710 | 5.710 | 11,644,757 |
| 2025-05-07 | 5.830 | 5.890 | 5.630 | 5.650 | 5.650 | 16,006,550 |
| 2025-05-06 | 5.480 | 5.830 | 5.480 | 5.720 | 5.720 | 22,719,199 |
| 2025-04-30 | 5.430 | 5.520 | 5.410 | 5.430 | 5.430 | 8,376,598 |
| 2025-04-29 | 5.500 | 5.610 | 5.410 | 5.440 | 5.440 | 13,637,826 |
| 2025-04-28 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 7,975,131 |
| 2025-04-25 | 5.720 | 5.770 | 5.690 | 5.730 | 5.730 | 9,416,983 |
| 2025-04-24 | 5.810 | 5.830 | 5.710 | 5.720 | 5.720 | 10,850,497 |
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.