Hainan Airlines Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.460	1.470	1.440	1.460	1.460	90,767,381
2023-10-27	1.390	1.430	1.380	1.430	1.430	98,069,541
2023-10-26	1.380	1.390	1.360	1.390	1.390	64,971,938
2023-10-25	1.370	1.410	1.360	1.390	1.390	85,268,671
2023-10-24	1.340	1.370	1.330	1.360	1.360	67,992,166
2023-10-23	1.370	1.370	1.330	1.340	1.340	70,253,960
2023-10-20	1.370	1.390	1.350	1.370	1.370	100,155,260
2023-10-19	1.390	1.400	1.370	1.380	1.380	64,463,823
2023-10-18	1.410	1.420	1.400	1.400	1.400	33,481,844
2023-10-17	1.400	1.420	1.400	1.410	1.410	51,572,334
2023-10-16	1.430	1.440	1.400	1.400	1.400	70,093,140
2023-10-13	1.450	1.460	1.430	1.430	1.430	57,195,882
2023-10-12	1.450	1.460	1.440	1.460	1.460	51,254,463
2023-10-11	1.460	1.470	1.440	1.440	1.440	57,377,412
2023-10-10	1.460	1.470	1.450	1.460	1.460	43,632,656
2023-10-09	1.480	1.480	1.460	1.460	1.460	61,469,052
2023-09-28	1.480	1.490	1.470	1.480	1.480	48,018,346
2023-09-27	1.470	1.490	1.470	1.470	1.470	61,962,812
2023-09-26	1.480	1.480	1.470	1.470	1.470	32,785,821
2023-09-25	1.490	1.490	1.470	1.480	1.480	68,925,636
2023-09-22	1.460	1.490	1.460	1.480	1.480	63,347,763
2023-09-21	1.470	1.480	1.460	1.470	1.470	70,919,159
2023-09-20	1.510	1.520	1.470	1.480	1.480	134,106,993
2023-09-19	1.520	1.560	1.510	1.520	1.520	200,879,403
2023-09-18	1.490	1.500	1.480	1.490	1.490	68,410,859
2023-09-15	1.500	1.510	1.480	1.500	1.500	109,861,519
2023-09-14	1.510	1.510	1.490	1.500	1.500	39,056,616
2023-09-13	1.520	1.520	1.490	1.510	1.510	52,667,861
2023-09-12	1.510	1.520	1.500	1.510	1.510	54,098,370
2023-09-11	1.480	1.510	1.480	1.510	1.510	65,555,843
2023-09-08	1.480	1.490	1.470	1.480	1.480	65,306,818
2023-09-07	1.530	1.540	1.490	1.490	1.490	120,189,724
2023-09-06	1.540	1.550	1.530	1.530	1.530	74,309,938
2023-09-05	1.550	1.560	1.540	1.550	1.550	52,421,720
2023-09-04	1.560	1.570	1.540	1.560	1.560	95,820,932
2023-09-01	1.550	1.570	1.550	1.560	1.560	48,941,859
2023-08-31	1.560	1.560	1.540	1.560	1.560	107,500,383
2023-08-30	1.570	1.570	1.550	1.560	1.560	67,850,318
2023-08-29	1.540	1.570	1.530	1.560	1.560	65,860,143
2023-08-28	1.600	1.610	1.540	1.540	1.540	114,582,873
2023-08-25	1.560	1.570	1.540	1.540	1.540	70,533,872
2023-08-24	1.570	1.580	1.560	1.560	1.560	66,750,294
2023-08-23	1.590	1.590	1.570	1.580	1.580	53,337,698
2023-08-22	1.600	1.600	1.570	1.580	1.580	80,460,860
2023-08-21	1.610	1.620	1.590	1.590	1.590	68,534,824
2023-08-18	1.640	1.640	1.610	1.610	1.610	52,189,820
2023-08-17	1.620	1.640	1.620	1.630	1.630	41,677,173
2023-08-16	1.630	1.640	1.620	1.620	1.620	39,461,236
2023-08-15	1.650	1.650	1.620	1.630	1.630	61,077,369
2023-08-14	1.660	1.680	1.640	1.650	1.650	86,285,111
2023-08-11	1.690	1.700	1.660	1.660	1.660	103,248,275
2023-08-10	1.650	1.690	1.650	1.690	1.690	109,067,507
2023-08-09	1.670	1.670	1.640	1.650	1.650	66,100,879
2023-08-08	1.650	1.680	1.650	1.660	1.660	67,456,030
2023-08-07	1.670	1.680	1.650	1.660	1.660	64,672,608
2023-08-04	1.690	1.710	1.670	1.670	1.670	129,481,412
2023-08-03	1.680	1.690	1.670	1.680	1.680	76,693,434
2023-08-02	1.700	1.710	1.670	1.680	1.680	93,058,992
2023-08-01	1.680	1.710	1.660	1.700	1.700	157,942,415
2023-07-31	1.660	1.700	1.660	1.670	1.670	164,152,542

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.