Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 76,397,778 |
| 2024-04-24 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 72,800,490 |
| 2024-04-23 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 34,692,301 |
| 2024-04-22 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 76,388,697 |
| 2024-04-19 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 84,955,518 |
| 2024-04-18 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 74,670,716 |
| 2024-04-17 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 80,796,349 |
| 2024-04-16 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 99,434,000 |
| 2024-04-15 | 1.350 | 1.370 | 1.330 | 1.360 | 1.360 | 104,037,183 |
| 2024-04-12 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 61,353,244 |
| 2024-04-11 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 56,046,231 |
| 2024-04-10 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 69,991,740 |
| 2024-04-09 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 49,111,693 |
| 2024-04-08 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 66,810,030 |
| 2024-04-03 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 77,111,264 |
| 2024-04-02 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 71,493,037 |
| 2024-04-01 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 96,040,617 |
| 2024-03-29 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 17,087,106 |
| 2024-03-28 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 73,533,857 |
| 2024-03-27 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 73,313,238 |
| 2024-03-26 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 64,954,198 |
| 2024-03-25 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 58,100,923 |
| 2024-03-22 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 108,762,495 |
| 2024-03-21 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 66,547,981 |
| 2024-03-20 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 87,264,986 |
| 2024-03-19 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 82,502,902 |
| 2024-03-18 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 100,416,446 |
| 2024-03-15 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 235,830,332 |
| 2024-03-14 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 70,357,924 |
| 2024-03-13 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 51,332,995 |
| 2024-03-12 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 104,964,295 |
| 2024-03-11 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 101,503,229 |
| 2024-03-08 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 46,340,757 |
| 2024-03-07 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 92,036,348 |
| 2024-03-06 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 81,403,689 |
| 2024-03-05 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 75,458,829 |
| 2024-03-04 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 96,790,156 |
| 2024-03-01 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 96,132,869 |
| 2024-02-29 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 117,844,665 |
| 2024-02-28 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 115,715,763 |
| 2024-02-27 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 85,495,143 |
| 2024-02-26 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 98,795,320 |
| 2024-02-23 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 93,680,629 |
| 2024-02-22 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 107,231,849 |
| 2024-02-21 | 1.420 | 1.460 | 1.410 | 1.450 | 1.450 | 158,168,898 |
| 2024-02-20 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 79,043,739 |
| 2024-02-19 | 1.450 | 1.460 | 1.410 | 1.430 | 1.430 | 147,771,503 |
| 2024-02-08 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 163,907,476 |
| 2024-02-07 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 165,710,315 |
| 2024-02-06 | 1.330 | 1.390 | 1.320 | 1.380 | 1.380 | 140,615,175 |
| 2024-02-05 | 1.360 | 1.360 | 1.310 | 1.340 | 1.340 | 153,963,716 |
| 2024-02-02 | 1.380 | 1.400 | 1.340 | 1.360 | 1.360 | 131,749,783 |
| 2024-02-01 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 86,721,258 |
| 2024-01-31 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 109,590,117 |
| 2024-01-30 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 96,217,842 |
| 2024-01-29 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 157,012,483 |
| 2024-01-26 | 1.400 | 1.530 | 1.390 | 1.460 | 1.460 | 293,367,408 |
| 2024-01-25 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 110,270,658 |
| 2024-01-24 | 1.360 | 1.380 | 1.340 | 1.380 | 1.380 | 93,763,406 |
| 2024-01-23 | 1.320 | 1.360 | 1.320 | 1.350 | 1.350 | 98,187,264 |
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.