Hainan Haide Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.070 | 7.250 | 7.050 | 7.160 | 7.160 | 26,397,552 |
| 2024-10-24 | 7.170 | 7.290 | 7.040 | 7.060 | 7.060 | 31,179,897 |
| 2024-10-23 | 7.100 | 7.400 | 7.060 | 7.250 | 7.250 | 45,526,096 |
| 2024-10-22 | 7.070 | 7.150 | 6.980 | 7.090 | 7.090 | 29,481,085 |
| 2024-10-21 | 7.200 | 7.250 | 7.070 | 7.150 | 7.150 | 44,647,688 |
| 2024-10-18 | 6.960 | 7.340 | 6.800 | 7.170 | 7.170 | 58,166,966 |
| 2024-10-17 | 7.310 | 7.510 | 7.060 | 7.100 | 7.100 | 62,149,596 |
| 2024-10-16 | 7.300 | 7.580 | 7.250 | 7.300 | 7.300 | 69,624,607 |
| 2024-10-15 | 8.470 | 8.470 | 7.760 | 7.790 | 7.790 | 139,364,233 |
| 2024-10-14 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 19,287,630 |
| 2024-10-11 | 7.170 | 7.600 | 6.870 | 7.030 | 7.030 | 58,092,547 |
| 2024-10-10 | 7.970 | 7.970 | 6.890 | 7.430 | 7.430 | 71,884,218 |
| 2024-10-09 | 7.200 | 8.230 | 6.900 | 7.450 | 7.450 | 99,394,219 |
| 2024-10-08 | 7.610 | 7.610 | 7.070 | 7.610 | 7.610 | 72,060,924 |
| 2024-09-30 | 6.740 | 6.920 | 6.310 | 6.920 | 6.920 | 77,368,828 |
| 2024-09-27 | 5.830 | 6.300 | 5.700 | 6.290 | 6.290 | 76,274,273 |
| 2024-09-26 | 5.490 | 6.060 | 5.400 | 5.830 | 5.830 | 89,049,521 |
| 2024-09-25 | 5.510 | 5.510 | 5.310 | 5.510 | 5.510 | 20,730,385 |
| 2024-09-24 | 4.550 | 5.010 | 4.550 | 5.010 | 5.010 | 19,958,984 |
| 2024-09-23 | 4.630 | 4.630 | 4.530 | 4.550 | 4.550 | 7,821,657 |
| 2024-09-20 | 4.680 | 4.770 | 4.580 | 4.630 | 4.630 | 10,213,868 |
| 2024-09-19 | 4.670 | 4.820 | 4.600 | 4.740 | 4.740 | 15,293,464 |
| 2024-09-18 | 4.550 | 4.690 | 4.480 | 4.670 | 4.670 | 10,843,023 |
| 2024-09-13 | 4.590 | 4.650 | 4.530 | 4.550 | 4.550 | 7,903,221 |
| 2024-09-12 | 4.490 | 4.680 | 4.490 | 4.630 | 4.630 | 9,949,021 |
| 2024-09-11 | 4.530 | 4.560 | 4.470 | 4.520 | 4.520 | 6,566,838 |
| 2024-09-10 | 4.560 | 4.620 | 4.460 | 4.530 | 4.530 | 7,498,375 |
| 2024-09-09 | 4.550 | 4.630 | 4.470 | 4.560 | 4.560 | 7,198,815 |
| 2024-09-06 | 4.640 | 4.670 | 4.550 | 4.580 | 4.580 | 7,520,002 |
| 2024-09-05 | 4.530 | 4.650 | 4.530 | 4.610 | 4.610 | 8,171,154 |
| 2024-09-04 | 4.520 | 4.600 | 4.500 | 4.530 | 4.530 | 9,700,991 |
| 2024-09-03 | 4.590 | 4.640 | 4.510 | 4.560 | 4.560 | 11,650,993 |
| 2024-09-02 | 4.940 | 4.950 | 4.560 | 4.590 | 4.590 | 21,936,794 |
| 2024-08-30 | 4.840 | 5.090 | 4.800 | 4.960 | 4.960 | 11,460,013 |
| 2024-08-29 | 4.760 | 4.930 | 4.730 | 4.870 | 4.870 | 10,065,647 |
| 2024-08-28 | 4.980 | 5.030 | 4.750 | 4.780 | 4.780 | 18,689,734 |
| 2024-08-27 | 5.200 | 5.260 | 5.030 | 5.080 | 5.080 | 9,285,330 |
| 2024-08-26 | 5.090 | 5.280 | 5.090 | 5.250 | 5.250 | 8,436,059 |
| 2024-08-23 | 5.100 | 5.100 | 5.020 | 5.070 | 5.070 | 5,661,498 |
| 2024-08-22 | 5.180 | 5.230 | 5.030 | 5.050 | 5.050 | 6,761,922 |
| 2024-08-21 | 5.250 | 5.270 | 5.130 | 5.170 | 5.170 | 7,428,756 |
| 2024-08-20 | 5.420 | 5.430 | 5.240 | 5.250 | 5.250 | 8,692,033 |
| 2024-08-19 | 5.300 | 5.440 | 5.280 | 5.410 | 5.410 | 9,000,240 |
| 2024-08-16 | 5.410 | 5.420 | 5.300 | 5.310 | 5.310 | 8,879,125 |
| 2024-08-15 | 5.290 | 5.460 | 5.280 | 5.390 | 5.390 | 9,324,963 |
| 2024-08-14 | 5.400 | 5.400 | 5.270 | 5.280 | 5.280 | 5,116,368 |
| 2024-08-13 | 5.270 | 5.350 | 5.220 | 5.350 | 5.350 | 7,972,878 |
| 2024-08-12 | 5.310 | 5.370 | 5.260 | 5.290 | 5.290 | 7,613,423 |
| 2024-08-09 | 5.400 | 5.470 | 5.350 | 5.350 | 5.350 | 9,718,929 |
| 2024-08-08 | 5.400 | 5.470 | 5.260 | 5.430 | 5.430 | 13,838,732 |
| 2024-08-07 | 5.350 | 5.400 | 5.280 | 5.400 | 5.400 | 10,204,779 |
| 2024-08-06 | 5.340 | 5.470 | 5.270 | 5.370 | 5.370 | 13,135,368 |
| 2024-08-05 | 5.280 | 5.460 | 5.230 | 5.340 | 5.340 | 14,703,171 |
| 2024-08-02 | 5.500 | 5.560 | 5.250 | 5.270 | 5.270 | 16,706,236 |
| 2024-08-01 | 5.600 | 5.690 | 5.460 | 5.510 | 5.510 | 28,244,608 |
| 2024-07-31 | 4.930 | 5.470 | 4.930 | 5.470 | 5.470 | 14,734,326 |
| 2024-07-30 | 4.910 | 4.990 | 4.860 | 4.970 | 4.970 | 7,361,207 |
| 2024-07-29 | 4.960 | 4.980 | 4.870 | 4.900 | 4.900 | 5,000,752 |
| 2024-07-26 | 4.860 | 4.990 | 4.850 | 4.960 | 4.960 | 6,194,787 |
| 2024-07-25 | 4.770 | 4.920 | 4.750 | 4.860 | 4.860 | 8,353,294 |
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.