Hainan Haide Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.420 | 6.490 | 6.320 | 6.420 | 6.420 | 11,271,399 |
| 2025-01-17 | 6.310 | 6.440 | 6.250 | 6.370 | 6.370 | 11,006,129 |
| 2025-01-16 | 6.390 | 6.420 | 6.270 | 6.340 | 6.340 | 14,734,025 |
| 2025-01-15 | 6.240 | 6.270 | 6.150 | 6.230 | 6.230 | 11,938,903 |
| 2025-01-14 | 6.020 | 6.260 | 6.000 | 6.240 | 6.240 | 15,156,421 |
| 2025-01-13 | 5.890 | 6.090 | 5.850 | 6.010 | 6.010 | 12,333,628 |
| 2025-01-10 | 6.330 | 6.360 | 6.030 | 6.030 | 6.030 | 12,734,161 |
| 2025-01-09 | 6.240 | 6.290 | 6.140 | 6.210 | 6.210 | 10,180,181 |
| 2025-01-08 | 6.330 | 6.350 | 6.030 | 6.240 | 6.240 | 14,645,595 |
| 2025-01-07 | 6.310 | 6.350 | 6.230 | 6.350 | 6.350 | 10,308,192 |
| 2025-01-06 | 6.260 | 6.360 | 6.180 | 6.320 | 6.320 | 12,611,999 |
| 2025-01-03 | 6.600 | 6.650 | 6.270 | 6.290 | 6.290 | 17,105,517 |
| 2025-01-02 | 6.800 | 6.850 | 6.500 | 6.590 | 6.590 | 15,088,096 |
| 2024-12-31 | 7.070 | 7.150 | 6.820 | 6.830 | 6.830 | 15,086,896 |
| 2024-12-30 | 7.100 | 7.130 | 6.930 | 7.090 | 7.090 | 14,099,843 |
| 2024-12-27 | 7.050 | 7.260 | 7.000 | 7.110 | 7.110 | 15,295,474 |
| 2024-12-26 | 7.010 | 7.100 | 7.010 | 7.040 | 7.040 | 10,207,778 |
| 2024-12-25 | 7.290 | 7.290 | 6.960 | 7.060 | 7.060 | 17,020,048 |
| 2024-12-24 | 7.200 | 7.290 | 7.110 | 7.270 | 7.270 | 15,570,330 |
| 2024-12-23 | 7.660 | 7.710 | 7.150 | 7.210 | 7.210 | 31,251,287 |
| 2024-12-20 | 7.660 | 7.730 | 7.610 | 7.720 | 7.720 | 10,118,107 |
| 2024-12-19 | 7.630 | 7.740 | 7.500 | 7.650 | 7.650 | 14,715,034 |
| 2024-12-18 | 7.850 | 7.860 | 7.690 | 7.710 | 7.710 | 10,777,072 |
| 2024-12-17 | 7.910 | 7.940 | 7.700 | 7.730 | 7.730 | 12,402,580 |
| 2024-12-16 | 7.890 | 8.010 | 7.830 | 7.900 | 7.900 | 13,899,032 |
| 2024-12-13 | 8.100 | 8.110 | 7.910 | 7.920 | 7.920 | 19,318,808 |
| 2024-12-12 | 8.190 | 8.230 | 8.060 | 8.160 | 8.160 | 19,637,049 |
| 2024-12-11 | 7.990 | 8.250 | 7.950 | 8.190 | 8.190 | 25,325,752 |
| 2024-12-10 | 8.210 | 8.310 | 8.010 | 8.030 | 8.030 | 32,296,006 |
| 2024-12-09 | 8.080 | 8.080 | 7.830 | 7.930 | 7.930 | 22,510,306 |
| 2024-12-06 | 8.080 | 8.200 | 7.870 | 8.120 | 8.120 | 32,743,072 |
| 2024-12-05 | 8.100 | 8.190 | 8.030 | 8.100 | 8.100 | 21,943,883 |
| 2024-12-04 | 8.400 | 8.450 | 8.090 | 8.120 | 8.120 | 37,515,879 |
| 2024-12-03 | 9.000 | 9.000 | 8.320 | 8.570 | 8.570 | 68,121,163 |
| 2024-12-02 | 7.980 | 8.590 | 7.880 | 8.590 | 8.590 | 48,269,605 |
| 2024-11-29 | 7.570 | 7.870 | 7.490 | 7.810 | 7.810 | 28,256,316 |
| 2024-11-28 | 7.440 | 7.760 | 7.430 | 7.600 | 7.600 | 30,893,302 |
| 2024-11-27 | 7.400 | 7.440 | 7.220 | 7.440 | 7.440 | 19,564,337 |
| 2024-11-26 | 7.410 | 7.580 | 7.390 | 7.420 | 7.420 | 13,319,951 |
| 2024-11-25 | 7.420 | 7.520 | 7.320 | 7.470 | 7.470 | 17,685,852 |
| 2024-11-22 | 7.770 | 7.860 | 7.420 | 7.430 | 7.430 | 24,607,975 |
| 2024-11-21 | 7.910 | 7.950 | 7.690 | 7.770 | 7.770 | 19,624,774 |
| 2024-11-20 | 7.830 | 7.930 | 7.760 | 7.890 | 7.890 | 21,459,037 |
| 2024-11-19 | 7.760 | 7.900 | 7.580 | 7.900 | 7.900 | 26,286,424 |
| 2024-11-18 | 7.970 | 8.170 | 7.710 | 7.800 | 7.800 | 32,181,441 |
| 2024-11-15 | 8.540 | 8.540 | 8.080 | 8.100 | 8.100 | 37,313,846 |
| 2024-11-14 | 8.420 | 8.890 | 8.320 | 8.620 | 8.620 | 48,752,220 |
| 2024-11-13 | 8.430 | 8.540 | 8.340 | 8.500 | 8.500 | 28,130,196 |
| 2024-11-12 | 8.740 | 8.770 | 8.300 | 8.420 | 8.420 | 59,430,852 |
| 2024-11-11 | 9.080 | 9.280 | 8.700 | 8.920 | 8.920 | 73,269,043 |
| 2024-11-08 | 9.540 | 9.540 | 8.700 | 8.820 | 8.820 | 91,744,145 |
| 2024-11-07 | 8.600 | 9.580 | 8.450 | 9.480 | 9.480 | 96,511,380 |
| 2024-11-06 | 9.120 | 9.120 | 8.600 | 8.800 | 8.800 | 98,588,816 |
| 2024-11-05 | 9.100 | 9.700 | 8.950 | 9.210 | 9.210 | 109,656,789 |
| 2024-11-04 | 9.300 | 9.490 | 8.340 | 8.910 | 8.910 | 115,328,825 |
| 2024-11-01 | 8.300 | 9.230 | 8.100 | 9.230 | 9.230 | 140,331,575 |
| 2024-10-31 | 7.700 | 8.590 | 7.630 | 8.390 | 8.390 | 115,721,717 |
| 2024-10-30 | 7.380 | 8.020 | 7.380 | 7.810 | 7.810 | 73,810,767 |
| 2024-10-29 | 7.620 | 8.010 | 7.480 | 7.520 | 7.520 | 77,381,671 |
| 2024-10-28 | 7.160 | 7.700 | 7.110 | 7.550 | 7.550 | 65,885,054 |
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.