Hainan Airlines Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.720	1.740	1.690	1.710	1.710	182,193,638
2023-04-27	1.690	1.710	1.680	1.700	1.700	64,797,685
2023-04-26	1.700	1.700	1.680	1.690	1.690	56,559,290
2023-04-25	1.680	1.720	1.680	1.700	1.700	90,320,032
2023-04-24	1.690	1.700	1.670	1.680	1.680	76,096,794
2023-04-21	1.720	1.730	1.680	1.690	1.690	121,671,287
2023-04-20	1.710	1.720	1.700	1.710	1.710	56,472,968
2023-04-19	1.720	1.740	1.710	1.710	1.710	76,068,730
2023-04-18	1.750	1.750	1.710	1.730	1.730	84,700,092
2023-04-17	1.760	1.780	1.740	1.750	1.750	258,190,950
2023-04-14	1.750	1.770	1.750	1.750	1.750	56,708,329
2023-04-13	1.760	1.770	1.750	1.750	1.750	51,930,910
2023-04-12	1.770	1.780	1.750	1.770	1.770	55,331,363
2023-04-11	1.780	1.780	1.750	1.760	1.760	79,779,255
2023-04-10	1.800	1.800	1.770	1.770	1.770	72,427,205
2023-04-07	1.800	1.810	1.780	1.790	1.790	85,886,889
2023-04-06	1.790	1.820	1.780	1.800	1.800	101,221,802
2023-04-04	1.810	1.820	1.780	1.790	1.790	108,307,865
2023-04-03	1.760	1.830	1.750	1.810	1.810	217,453,813
2023-03-31	1.740	1.770	1.740	1.760	1.760	72,854,484
2023-03-30	1.750	1.750	1.720	1.740	1.740	65,505,086
2023-03-29	1.730	1.760	1.720	1.740	1.740	83,836,827
2023-03-28	1.750	1.760	1.720	1.720	1.720	56,852,168
2023-03-27	1.760	1.780	1.730	1.750	1.750	99,599,257
2023-03-24	1.700	1.780	1.690	1.760	1.760	199,693,153
2023-03-23	1.690	1.700	1.690	1.700	1.700	42,565,051
2023-03-22	1.690	1.700	1.680	1.690	1.690	41,870,759
2023-03-21	1.680	1.690	1.670	1.690	1.690	54,716,453
2023-03-20	1.690	1.700	1.670	1.680	1.680	67,126,406
2023-03-17	1.680	1.720	1.670	1.690	1.690	103,061,951
2023-03-16	1.720	1.720	1.670	1.680	1.680	136,937,611
2023-03-15	1.740	1.740	1.720	1.720	1.720	64,756,025
2023-03-14	1.740	1.760	1.720	1.730	1.730	79,763,086
2023-03-13	1.740	1.760	1.730	1.750	1.750	69,265,385
2023-03-10	1.760	1.770	1.740	1.740	1.740	83,550,068
2023-03-09	1.770	1.780	1.760	1.770	1.770	46,405,717
2023-03-08	1.770	1.780	1.760	1.770	1.770	50,697,898
2023-03-07	1.790	1.800	1.770	1.770	1.770	93,960,677
2023-03-06	1.780	1.800	1.770	1.790	1.790	91,010,033
2023-03-03	1.780	1.790	1.770	1.780	1.780	113,399,922
2023-03-02	1.790	1.800	1.780	1.780	1.780	63,652,727
2023-03-01	1.790	1.790	1.780	1.790	1.790	49,184,782
2023-02-28	1.770	1.790	1.770	1.790	1.790	53,653,786
2023-02-27	1.770	1.790	1.760	1.770	1.770	66,690,728
2023-02-24	1.780	1.790	1.770	1.770	1.770	42,516,129
2023-02-23	1.790	1.790	1.780	1.780	1.780	52,232,346
2023-02-22	1.790	1.800	1.780	1.790	1.790	49,466,923
2023-02-21	1.800	1.800	1.780	1.790	1.790	57,158,128
2023-02-20	1.790	1.800	1.770	1.800	1.800	79,714,375
2023-02-17	1.780	1.800	1.780	1.780	1.780	79,997,168
2023-02-16	1.800	1.830	1.780	1.790	1.790	122,675,961
2023-02-15	1.820	1.820	1.790	1.800	1.800	78,445,011
2023-02-14	1.840	1.840	1.810	1.820	1.820	86,290,027
2023-02-13	1.800	1.840	1.790	1.840	1.840	161,034,242
2023-02-10	1.800	1.810	1.790	1.800	1.800	86,810,200
2023-02-09	1.790	1.800	1.780	1.800	1.800	68,486,232
2023-02-08	1.780	1.800	1.780	1.790	1.790	65,041,676
2023-02-07	1.780	1.790	1.770	1.780	1.780	71,440,751
2023-02-06	1.780	1.800	1.760	1.780	1.780	87,579,017
2023-02-03	1.800	1.800	1.770	1.780	1.780	95,891,623

← NewerPage 15 of 21 · 1,217 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.