Hainan Airlines Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.510	1.550	1.490	1.530	1.530	161,035,164
2022-11-01	1.440	1.520	1.440	1.510	1.510	119,378,098
2022-10-31	1.460	1.480	1.440	1.450	1.450	105,098,888
2022-10-28	1.520	1.520	1.480	1.490	1.490	102,040,245
2022-10-27	1.530	1.540	1.520	1.520	1.520	76,911,352
2022-10-26	1.530	1.540	1.510	1.520	1.520	89,144,202
2022-10-25	1.500	1.530	1.500	1.530	1.530	110,975,286
2022-10-24	1.560	1.570	1.500	1.510	1.510	148,225,582
2022-10-21	1.560	1.590	1.550	1.560	1.560	130,436,427
2022-10-20	1.530	1.610	1.510	1.570	1.570	194,202,327
2022-10-19	1.560	1.590	1.540	1.540	1.540	132,189,784
2022-10-18	1.530	1.610	1.520	1.570	1.570	236,318,529
2022-10-17	1.500	1.520	1.500	1.510	1.510	88,487,903
2022-10-14	1.510	1.530	1.500	1.520	1.520	112,424,164
2022-10-13	1.510	1.540	1.490	1.510	1.510	112,633,243
2022-10-12	1.500	1.520	1.470	1.510	1.510	117,263,830
2022-10-11	1.530	1.540	1.480	1.510	1.510	132,097,513
2022-10-10	1.600	1.600	1.520	1.530	1.530	201,537,318
2022-09-30	1.650	1.730	1.620	1.630	1.630	443,762,396
2022-09-29	1.590	1.590	1.590	1.590	1.590	0
2022-09-28	1.600	1.650	1.590	1.590	1.590	121,738,972
2022-09-27	1.550	1.630	1.530	1.610	1.610	154,826,844
2022-09-26	1.530	1.590	1.520	1.560	1.560	224,577,153
2022-09-23	1.510	1.510	1.510	1.510	1.510	16,576,370
2022-09-22	1.430	1.450	1.420	1.440	1.440	32,178,923
2022-09-21	1.430	1.450	1.400	1.440	1.440	52,001,047
2022-09-20	1.430	1.450	1.420	1.440	1.440	39,815,106
2022-09-19	1.500	1.500	1.430	1.430	1.430	107,987,429
2022-09-16	1.530	1.530	1.500	1.500	1.500	56,978,672
2022-09-15	1.540	1.550	1.510	1.530	1.530	51,591,977
2022-09-14	1.540	1.560	1.520	1.550	1.550	59,893,410
2022-09-13	1.580	1.580	1.550	1.550	1.550	57,379,840
2022-09-09	1.570	1.590	1.560	1.580	1.580	59,074,322
2022-09-08	1.540	1.600	1.540	1.590	1.590	112,799,699
2022-09-07	1.540	1.550	1.530	1.550	1.550	41,311,420
2022-09-06	1.530	1.550	1.520	1.540	1.540	68,539,441
2022-09-05	1.530	1.540	1.520	1.530	1.530	41,971,993
2022-09-02	1.530	1.540	1.520	1.540	1.540	69,437,974
2022-09-01	1.520	1.520	1.500	1.500	1.500	48,854,366
2022-08-31	1.520	1.530	1.510	1.520	1.520	63,365,536
2022-08-30	1.520	1.540	1.520	1.520	1.520	47,894,533
2022-08-29	1.510	1.540	1.500	1.530	1.530	60,074,280
2022-08-26	1.520	1.530	1.510	1.520	1.520	47,522,616
2022-08-25	1.520	1.530	1.500	1.520	1.520	55,290,469
2022-08-24	1.550	1.560	1.510	1.520	1.520	80,392,126
2022-08-23	1.530	1.570	1.520	1.550	1.550	77,529,263
2022-08-22	1.530	1.540	1.510	1.540	1.540	79,334,960
2022-08-19	1.530	1.560	1.520	1.540	1.540	86,807,321
2022-08-18	1.490	1.570	1.480	1.540	1.540	138,123,626
2022-08-17	1.520	1.540	1.490	1.500	1.500	175,436,349
2022-08-16	1.550	1.590	1.480	1.540	1.540	436,747,196
2022-08-15	1.520	1.520	1.520	1.520	1.520	13,781,630
2022-08-12	1.450	1.450	1.450	1.450	1.450	15,344,276
2022-08-11	1.380	1.380	1.380	1.380	1.380	36,942,380
2022-08-10	1.320	1.320	1.300	1.310	1.310	53,322,602
2022-08-09	1.290	1.350	1.280	1.330	1.330	102,472,632
2022-08-08	1.280	1.300	1.270	1.290	1.290	71,805,658
2022-08-05	1.280	1.320	1.270	1.310	1.310	83,087,594
2022-08-04	1.280	1.300	1.270	1.280	1.280	82,064,081
2022-08-03	1.290	1.320	1.270	1.280	1.280	93,466,095

← NewerPage 17 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.