Hainan Airlines Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	1.630	1.670	1.630	1.660	1.660	94,144,155
2023-07-27	1.630	1.660	1.630	1.640	1.640	108,146,579
2023-07-26	1.620	1.650	1.610	1.640	1.640	109,216,280
2023-07-25	1.600	1.630	1.600	1.620	1.620	65,954,809
2023-07-24	1.600	1.610	1.590	1.600	1.600	33,006,078
2023-07-21	1.590	1.610	1.590	1.600	1.600	41,325,879
2023-07-20	1.600	1.610	1.590	1.590	1.590	36,670,238
2023-07-19	1.600	1.620	1.590	1.600	1.600	50,961,909
2023-07-18	1.600	1.620	1.590	1.600	1.600	69,116,298
2023-07-17	1.600	1.600	1.590	1.600	1.600	32,952,713
2023-07-14	1.600	1.610	1.590	1.610	1.610	40,559,316
2023-07-13	1.600	1.610	1.590	1.600	1.600	40,153,931
2023-07-12	1.610	1.620	1.590	1.600	1.600	46,617,610
2023-07-11	1.620	1.620	1.610	1.610	1.610	25,574,813
2023-07-10	1.620	1.630	1.610	1.620	1.620	34,848,078
2023-07-07	1.610	1.620	1.610	1.610	1.610	29,447,263
2023-07-06	1.620	1.630	1.610	1.620	1.620	41,339,262
2023-07-05	1.620	1.630	1.610	1.620	1.620	56,816,459
2023-07-04	1.630	1.630	1.610	1.620	1.620	53,921,416
2023-07-03	1.590	1.640	1.580	1.630	1.630	107,367,884
2023-06-30	1.580	1.600	1.570	1.580	1.580	48,389,447
2023-06-29	1.590	1.590	1.570	1.570	1.570	45,852,184
2023-06-28	1.590	1.600	1.570	1.580	1.580	70,724,883
2023-06-27	1.580	1.600	1.580	1.580	1.580	52,480,432
2023-06-26	1.610	1.620	1.580	1.580	1.580	91,464,301
2023-06-21	1.640	1.650	1.610	1.620	1.620	60,523,914
2023-06-20	1.660	1.670	1.630	1.640	1.640	80,917,651
2023-06-19	1.660	1.680	1.650	1.660	1.660	76,560,721
2023-06-16	1.650	1.670	1.640	1.650	1.650	68,594,700
2023-06-15	1.640	1.650	1.630	1.650	1.650	49,180,957
2023-06-14	1.640	1.660	1.640	1.650	1.650	49,112,357
2023-06-13	1.670	1.670	1.640	1.640	1.640	65,023,124
2023-06-12	1.680	1.690	1.660	1.670	1.670	46,730,605
2023-06-09	1.680	1.700	1.670	1.680	1.680	47,703,197
2023-06-08	1.680	1.690	1.670	1.680	1.680	48,495,819
2023-06-07	1.680	1.690	1.670	1.670	1.670	42,169,812
2023-06-06	1.700	1.710	1.670	1.690	1.690	65,889,468
2023-06-05	1.680	1.720	1.670	1.700	1.700	100,511,533
2023-06-02	1.670	1.680	1.650	1.680	1.680	69,105,220
2023-06-01	1.690	1.700	1.650	1.670	1.670	149,163,993
2023-05-31	1.610	1.710	1.600	1.710	1.710	386,943,180
2023-05-30	1.630	1.630	1.580	1.610	1.610	105,766,997
2023-05-29	1.620	1.650	1.620	1.620	1.620	86,627,227
2023-05-26	1.630	1.640	1.610	1.620	1.620	59,275,059
2023-05-25	1.660	1.660	1.620	1.640	1.640	101,438,461
2023-05-24	1.670	1.670	1.650	1.660	1.660	82,077,926
2023-05-23	1.680	1.680	1.660	1.670	1.670	61,784,556
2023-05-22	1.680	1.680	1.670	1.680	1.680	55,853,907
2023-05-19	1.670	1.680	1.660	1.670	1.670	46,669,337
2023-05-18	1.680	1.680	1.670	1.670	1.670	47,332,284
2023-05-17	1.670	1.680	1.660	1.680	1.680	71,921,390
2023-05-16	1.690	1.690	1.670	1.670	1.670	63,617,131
2023-05-15	1.690	1.690	1.670	1.690	1.690	57,892,853
2023-05-12	1.680	1.700	1.670	1.690	1.690	117,174,086
2023-05-11	1.680	1.690	1.670	1.680	1.680	48,583,506
2023-05-10	1.690	1.700	1.670	1.680	1.680	95,694,935
2023-05-09	1.690	1.710	1.680	1.690	1.690	99,568,231
2023-05-08	1.700	1.700	1.680	1.690	1.690	115,344,242
2023-05-05	1.710	1.710	1.690	1.690	1.690	68,541,215
2023-05-04	1.710	1.720	1.690	1.700	1.700	110,424,292

← NewerPage 14 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.