Hainan Airlines Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.350	1.360	1.300	1.300	1.300	140,308,971
2022-08-01	1.370	1.370	1.350	1.360	1.360	51,632,131
2022-07-29	1.380	1.390	1.360	1.370	1.370	63,088,480
2022-07-28	1.400	1.410	1.380	1.380	1.380	71,215,168
2022-07-27	1.410	1.420	1.390	1.400	1.400	47,651,552
2022-07-26	1.390	1.420	1.380	1.420	1.420	54,735,474
2022-07-25	1.390	1.420	1.380	1.390	1.390	61,561,597
2022-07-22	1.410	1.430	1.380	1.400	1.400	82,404,433
2022-07-21	1.370	1.450	1.360	1.430	1.430	123,879,581
2022-07-20	1.380	1.390	1.370	1.380	1.380	46,804,174
2022-07-19	1.360	1.400	1.360	1.390	1.390	72,533,262
2022-07-18	1.350	1.390	1.330	1.370	1.370	155,565,774
2022-07-15	1.430	1.430	1.400	1.400	1.400	154,862,370
2022-07-14	1.480	1.480	1.460	1.470	1.470	49,745,175
2022-07-13	1.460	1.500	1.460	1.490	1.490	79,965,062
2022-07-12	1.480	1.480	1.450	1.460	1.460	74,534,304
2022-07-11	1.510	1.510	1.480	1.480	1.480	73,439,029
2022-07-08	1.510	1.520	1.500	1.510	1.510	35,921,744
2022-07-07	1.510	1.520	1.500	1.510	1.510	59,769,139
2022-07-06	1.540	1.550	1.510	1.520	1.520	93,363,988
2022-07-05	1.560	1.570	1.540	1.550	1.550	79,871,118
2022-07-04	1.570	1.570	1.560	1.570	1.570	52,507,051
2022-07-01	1.580	1.590	1.560	1.570	1.570	81,161,068
2022-06-30	1.590	1.610	1.570	1.580	1.580	175,501,325
2022-06-29	1.600	1.610	1.580	1.580	1.580	75,776,989
2022-06-28	1.590	1.610	1.580	1.600	1.600	91,095,244
2022-06-27	1.600	1.630	1.590	1.600	1.600	111,177,314
2022-06-24	1.600	1.610	1.590	1.600	1.600	71,170,463
2022-06-23	1.600	1.610	1.590	1.600	1.600	49,055,225
2022-06-22	1.610	1.620	1.590	1.600	1.600	48,717,982
2022-06-21	1.610	1.640	1.600	1.610	1.610	62,978,661
2022-06-20	1.590	1.630	1.590	1.610	1.610	76,788,432
2022-06-17	1.590	1.600	1.580	1.590	1.590	48,002,453
2022-06-16	1.600	1.610	1.580	1.600	1.600	98,458,608
2022-06-15	1.580	1.670	1.580	1.620	1.620	270,068,585
2022-06-14	1.600	1.600	1.570	1.590	1.590	69,788,081
2022-06-13	1.630	1.640	1.600	1.610	1.610	89,975,534
2022-06-10	1.640	1.650	1.630	1.640	1.640	54,477,973
2022-06-09	1.660	1.670	1.640	1.650	1.650	44,760,569
2022-06-08	1.660	1.670	1.650	1.660	1.660	40,269,933
2022-06-07	1.660	1.670	1.650	1.670	1.670	43,136,917
2022-06-06	1.660	1.670	1.650	1.660	1.660	62,556,311
2022-06-02	1.670	1.670	1.650	1.660	1.660	54,973,389
2022-06-01	1.670	1.680	1.660	1.670	1.670	43,543,198
2022-05-31	1.670	1.680	1.660	1.670	1.670	46,439,218
2022-05-30	1.680	1.680	1.670	1.670	1.670	32,442,448
2022-05-27	1.680	1.690	1.670	1.680	1.680	34,525,344
2022-05-26	1.680	1.680	1.670	1.680	1.680	43,005,639
2022-05-25	1.660	1.680	1.660	1.670	1.670	35,150,574
2022-05-24	1.690	1.690	1.660	1.660	1.660	57,721,094
2022-05-23	1.700	1.700	1.680	1.690	1.690	53,654,348
2022-05-20	1.700	1.710	1.680	1.700	1.700	76,255,529
2022-05-19	1.720	1.740	1.700	1.710	1.710	134,364,854
2022-05-18	1.680	1.680	1.680	1.680	1.680	0
2022-05-17	1.670	1.680	1.660	1.680	1.680	40,483,684
2022-05-16	1.670	1.680	1.660	1.670	1.670	45,099,451
2022-05-13	1.670	1.680	1.660	1.680	1.680	40,606,091
2022-05-12	1.680	1.690	1.660	1.670	1.670	53,721,416
2022-05-11	1.680	1.710	1.670	1.690	1.690	59,648,023
2022-05-10	1.670	1.690	1.660	1.680	1.680	46,365,015

← NewerPage 18 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.