Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 81,917,861 |
| 2024-07-23 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 52,521,641 |
| 2024-07-22 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 75,082,854 |
| 2024-07-19 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 45,147,867 |
| 2024-07-18 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 103,573,544 |
| 2024-07-17 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 131,566,182 |
| 2024-07-16 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 56,797,587 |
| 2024-07-15 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 110,745,054 |
| 2024-07-12 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 112,624,128 |
| 2024-07-11 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 154,840,357 |
| 2024-07-10 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 139,269,528 |
| 2024-07-09 | 1.120 | 1.150 | 1.100 | 1.130 | 1.130 | 148,511,863 |
| 2024-07-08 | 1.170 | 1.170 | 1.120 | 1.130 | 1.130 | 227,003,308 |
| 2024-07-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-04 | 1.140 | 1.150 | 1.090 | 1.100 | 1.100 | 233,692,527 |
| 2024-07-03 | 1.140 | 1.180 | 1.120 | 1.150 | 1.150 | 222,280,600 |
| 2024-07-02 | 1.140 | 1.210 | 1.100 | 1.150 | 1.150 | 469,405,113 |
| 2024-07-01 | 1.040 | 1.120 | 1.040 | 1.120 | 1.120 | 482,098,871 |
| 2024-06-28 | 1.080 | 1.080 | 1.000 | 1.020 | 1.020 | 588,879,596 |
| 2024-06-27 | 1.070 | 1.110 | 1.060 | 1.090 | 1.090 | 225,238,888 |
| 2024-06-26 | 1.160 | 1.170 | 1.050 | 1.110 | 1.110 | 516,503,144 |
| 2024-06-25 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 109,613,723 |
| 2024-06-24 | 1.210 | 1.220 | 1.160 | 1.170 | 1.170 | 143,017,305 |
| 2024-06-21 | 1.200 | 1.240 | 1.190 | 1.220 | 1.220 | 106,416,574 |
| 2024-06-20 | 1.230 | 1.240 | 1.180 | 1.200 | 1.200 | 164,583,649 |
| 2024-06-19 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 93,439,874 |
| 2024-06-18 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 28,624,576 |
| 2024-06-17 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 57,133,014 |
| 2024-06-14 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 64,037,892 |
| 2024-06-13 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 52,050,996 |
| 2024-06-12 | 1.270 | 1.280 | 1.270 | 1.270 | 1.270 | 50,224,326 |
| 2024-06-11 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 43,746,874 |
| 2024-06-07 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 96,153,316 |
| 2024-06-06 | 1.300 | 1.310 | 1.260 | 1.260 | 1.260 | 174,968,149 |
| 2024-06-05 | 1.330 | 1.330 | 1.290 | 1.310 | 1.310 | 150,403,894 |
| 2024-06-04 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 98,832,860 |
| 2024-06-03 | 1.360 | 1.370 | 1.320 | 1.330 | 1.330 | 188,851,806 |
| 2024-05-31 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 70,902,807 |
| 2024-05-30 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 73,972,440 |
| 2024-05-29 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 66,465,479 |
| 2024-05-28 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 78,936,684 |
| 2024-05-27 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 54,776,724 |
| 2024-05-24 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 71,452,932 |
| 2024-05-23 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 92,659,325 |
| 2024-05-22 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 160,496,562 |
| 2024-05-21 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 86,335,091 |
| 2024-05-20 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 198,137,796 |
| 2024-05-17 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 72,060,755 |
| 2024-05-16 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 71,889,665 |
| 2024-05-15 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 36,513,862 |
| 2024-05-14 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 73,005,810 |
| 2024-05-13 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 49,591,397 |
| 2024-05-10 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 58,552,981 |
| 2024-05-09 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 99,079,664 |
| 2024-05-08 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 54,235,952 |
| 2024-05-07 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 119,937,928 |
| 2024-05-06 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 87,797,276 |
| 2024-04-30 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 112,165,941 |
| 2024-04-29 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 170,968,178 |
| 2024-04-26 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 97,895,180 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.