Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1.820 | 1.820 | 1.790 | 1.800 | 1.800 | 89,592,981 |
| 2023-02-01 | 1.810 | 1.820 | 1.780 | 1.820 | 1.820 | 126,226,889 |
| 2023-01-31 | 1.820 | 1.840 | 1.810 | 1.810 | 1.810 | 87,973,428 |
| 2023-01-30 | 1.860 | 1.870 | 1.820 | 1.830 | 1.830 | 129,643,860 |
| 2023-01-20 | 1.810 | 1.840 | 1.800 | 1.830 | 1.830 | 104,842,461 |
| 2023-01-19 | 1.800 | 1.810 | 1.790 | 1.800 | 1.800 | 59,857,059 |
| 2023-01-18 | 1.800 | 1.840 | 1.790 | 1.800 | 1.800 | 87,092,928 |
| 2023-01-17 | 1.810 | 1.820 | 1.780 | 1.790 | 1.790 | 73,932,914 |
| 2023-01-16 | 1.800 | 1.840 | 1.790 | 1.810 | 1.810 | 101,869,171 |
| 2023-01-13 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 85,235,713 |
| 2023-01-12 | 1.800 | 1.810 | 1.760 | 1.790 | 1.790 | 145,344,073 |
| 2023-01-11 | 1.840 | 1.850 | 1.800 | 1.800 | 1.800 | 114,941,462 |
| 2023-01-10 | 1.850 | 1.850 | 1.830 | 1.840 | 1.840 | 52,672,082 |
| 2023-01-09 | 1.850 | 1.850 | 1.830 | 1.840 | 1.840 | 80,459,359 |
| 2023-01-06 | 1.860 | 1.890 | 1.830 | 1.840 | 1.840 | 114,730,617 |
| 2023-01-05 | 1.860 | 1.880 | 1.850 | 1.870 | 1.870 | 121,450,260 |
| 2023-01-04 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 96,605,203 |
| 2023-01-03 | 1.860 | 1.870 | 1.830 | 1.850 | 1.850 | 88,750,194 |
| 2022-12-30 | 1.830 | 1.870 | 1.820 | 1.860 | 1.860 | 97,984,790 |
| 2022-12-29 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 85,949,841 |
| 2022-12-28 | 1.860 | 1.890 | 1.840 | 1.850 | 1.850 | 102,163,302 |
| 2022-12-27 | 1.930 | 1.940 | 1.860 | 1.880 | 1.880 | 178,921,589 |
| 2022-12-26 | 1.820 | 1.950 | 1.810 | 1.890 | 1.890 | 258,772,005 |
| 2022-12-23 | 1.820 | 1.850 | 1.800 | 1.820 | 1.820 | 114,034,053 |
| 2022-12-22 | 1.840 | 1.880 | 1.830 | 1.830 | 1.830 | 127,500,750 |
| 2022-12-21 | 1.830 | 1.870 | 1.820 | 1.830 | 1.830 | 105,005,879 |
| 2022-12-20 | 1.840 | 1.860 | 1.810 | 1.820 | 1.820 | 129,514,044 |
| 2022-12-19 | 1.900 | 1.910 | 1.830 | 1.840 | 1.840 | 199,457,390 |
| 2022-12-16 | 1.880 | 1.910 | 1.850 | 1.910 | 1.910 | 220,777,709 |
| 2022-12-15 | 1.920 | 1.920 | 1.850 | 1.860 | 1.860 | 210,827,672 |
| 2022-12-14 | 1.890 | 1.940 | 1.860 | 1.920 | 1.920 | 263,518,462 |
| 2022-12-13 | 1.860 | 1.950 | 1.840 | 1.910 | 1.910 | 348,998,082 |
| 2022-12-12 | 1.880 | 1.920 | 1.840 | 1.870 | 1.870 | 321,995,600 |
| 2022-12-09 | 1.920 | 1.930 | 1.830 | 1.880 | 1.880 | 358,126,456 |
| 2022-12-08 | 1.960 | 1.960 | 1.880 | 1.920 | 1.920 | 626,587,130 |
| 2022-12-07 | 1.780 | 1.960 | 1.770 | 1.960 | 1.960 | 839,297,211 |
| 2022-12-06 | 1.790 | 1.850 | 1.760 | 1.780 | 1.780 | 545,466,250 |
| 2022-12-05 | 1.660 | 1.790 | 1.660 | 1.790 | 1.790 | 459,480,253 |
| 2022-12-02 | 1.620 | 1.650 | 1.610 | 1.630 | 1.630 | 102,513,680 |
| 2022-12-01 | 1.660 | 1.700 | 1.620 | 1.630 | 1.630 | 201,731,762 |
| 2022-11-30 | 1.620 | 1.650 | 1.610 | 1.640 | 1.640 | 169,868,556 |
| 2022-11-29 | 1.570 | 1.630 | 1.560 | 1.630 | 1.630 | 220,629,509 |
| 2022-11-28 | 1.540 | 1.580 | 1.530 | 1.570 | 1.570 | 120,065,038 |
| 2022-11-25 | 1.540 | 1.560 | 1.530 | 1.560 | 1.560 | 78,716,137 |
| 2022-11-24 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 97,104,727 |
| 2022-11-23 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 103,102,097 |
| 2022-11-22 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 106,493,266 |
| 2022-11-21 | 1.610 | 1.610 | 1.560 | 1.570 | 1.570 | 140,633,480 |
| 2022-11-18 | 1.640 | 1.670 | 1.610 | 1.620 | 1.620 | 167,288,537 |
| 2022-11-17 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 117,328,953 |
| 2022-11-16 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 127,552,504 |
| 2022-11-15 | 1.580 | 1.610 | 1.570 | 1.600 | 1.600 | 125,995,595 |
| 2022-11-14 | 1.610 | 1.620 | 1.570 | 1.570 | 1.570 | 155,248,236 |
| 2022-11-11 | 1.630 | 1.640 | 1.590 | 1.600 | 1.600 | 257,308,452 |
| 2022-11-10 | 1.570 | 1.640 | 1.550 | 1.610 | 1.610 | 268,789,494 |
| 2022-11-09 | 1.570 | 1.600 | 1.560 | 1.570 | 1.570 | 141,230,262 |
| 2022-11-08 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 95,714,988 |
| 2022-11-07 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 157,935,321 |
| 2022-11-04 | 1.510 | 1.560 | 1.500 | 1.550 | 1.550 | 168,430,567 |
| 2022-11-03 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 82,129,666 |
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.