Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1.670 | 1.720 | 1.660 | 1.690 | 1.690 | 47,775,861 |
| 2022-05-06 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 69,656,068 |
| 2022-05-05 | 1.750 | 1.770 | 1.710 | 1.730 | 1.730 | 93,057,977 |
| 2022-04-29 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 103,066,567 |
| 2022-04-28 | 1.730 | 1.810 | 1.710 | 1.790 | 1.790 | 118,623,907 |
| 2022-04-27 | 1.700 | 1.770 | 1.650 | 1.730 | 1.730 | 103,536,957 |
| 2022-04-26 | 1.800 | 1.800 | 1.700 | 1.730 | 1.730 | 135,409,427 |
| 2022-04-25 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 157,846,374 |
| 2022-04-22 | 1.670 | 1.710 | 1.650 | 1.690 | 1.690 | 55,037,760 |
| 2022-04-21 | 1.720 | 1.730 | 1.660 | 1.680 | 1.680 | 80,067,805 |
| 2022-04-20 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 40,400,383 |
| 2022-04-19 | 1.730 | 1.740 | 1.720 | 1.740 | 1.740 | 35,352,996 |
| 2022-04-18 | 1.750 | 1.750 | 1.730 | 1.740 | 1.740 | 36,076,275 |
| 2022-04-15 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 50,753,753 |
| 2022-04-14 | 1.780 | 1.790 | 1.770 | 1.770 | 1.770 | 43,223,624 |
| 2022-04-13 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 57,838,448 |
| 2022-04-12 | 1.710 | 1.810 | 1.710 | 1.810 | 1.810 | 102,103,877 |
| 2022-04-11 | 1.790 | 1.800 | 1.710 | 1.720 | 1.720 | 100,934,704 |
| 2022-04-08 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 58,298,391 |
| 2022-04-07 | 1.810 | 1.820 | 1.800 | 1.800 | 1.800 | 46,559,288 |
| 2022-04-06 | 1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 56,751,358 |
| 2022-04-01 | 1.810 | 1.830 | 1.800 | 1.820 | 1.820 | 77,802,769 |
| 2022-03-31 | 1.810 | 1.830 | 1.800 | 1.810 | 1.810 | 67,499,431 |
| 2022-03-30 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 39,194,521 |
| 2022-03-29 | 1.800 | 1.830 | 1.800 | 1.810 | 1.810 | 38,690,312 |
| 2022-03-28 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 49,998,948 |
| 2022-03-25 | 1.820 | 1.830 | 1.820 | 1.820 | 1.820 | 35,990,122 |
| 2022-03-24 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 43,447,751 |
| 2022-03-23 | 1.820 | 1.830 | 1.820 | 1.820 | 1.820 | 40,526,142 |
| 2022-03-22 | 1.790 | 1.840 | 1.790 | 1.830 | 1.830 | 97,854,138 |
| 2022-03-21 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 54,375,859 |
| 2022-03-18 | 1.830 | 1.890 | 1.820 | 1.860 | 1.860 | 102,923,259 |
| 2022-03-17 | 1.840 | 1.850 | 1.830 | 1.840 | 1.840 | 91,142,665 |
| 2022-03-16 | 1.820 | 1.840 | 1.790 | 1.830 | 1.830 | 135,443,012 |
| 2022-03-15 | 1.840 | 1.850 | 1.810 | 1.810 | 1.810 | 100,187,177 |
| 2022-03-14 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 62,464,006 |
| 2022-03-11 | 1.860 | 1.890 | 1.840 | 1.880 | 1.880 | 72,413,330 |
| 2022-03-10 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 59,177,972 |
| 2022-03-09 | 1.900 | 1.910 | 1.810 | 1.860 | 1.860 | 111,191,430 |
| 2022-03-08 | 1.910 | 1.930 | 1.880 | 1.890 | 1.890 | 87,443,588 |
| 2022-03-07 | 1.950 | 1.950 | 1.910 | 1.920 | 1.920 | 82,539,568 |
| 2022-03-04 | 1.950 | 1.960 | 1.940 | 1.950 | 1.950 | 57,541,442 |
| 2022-03-03 | 1.940 | 1.970 | 1.940 | 1.950 | 1.950 | 67,537,084 |
| 2022-03-02 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 52,067,524 |
| 2022-03-01 | 1.930 | 1.960 | 1.930 | 1.950 | 1.950 | 55,663,461 |
| 2022-02-28 | 1.960 | 1.970 | 1.930 | 1.930 | 1.930 | 90,187,031 |
| 2022-02-25 | 1.950 | 1.980 | 1.950 | 1.970 | 1.970 | 69,520,501 |
| 2022-02-24 | 1.990 | 2.000 | 1.910 | 1.940 | 1.940 | 152,277,752 |
| 2022-02-23 | 1.980 | 2.040 | 1.980 | 2.000 | 2.000 | 98,891,200 |
| 2022-02-22 | 1.980 | 1.990 | 1.970 | 1.970 | 1.970 | 66,535,710 |
| 2022-02-21 | 1.990 | 2.000 | 1.970 | 1.990 | 1.990 | 82,415,496 |
| 2022-02-18 | 1.960 | 2.000 | 1.950 | 1.990 | 1.990 | 91,805,225 |
| 2022-02-17 | 1.990 | 2.000 | 1.950 | 1.960 | 1.960 | 101,681,796 |
| 2022-02-16 | 2.010 | 2.020 | 1.970 | 1.990 | 1.990 | 104,116,836 |
| 2022-02-15 | 2.010 | 2.030 | 1.990 | 2.000 | 2.000 | 102,774,889 |
| 2022-02-14 | 1.970 | 2.040 | 1.950 | 1.990 | 1.990 | 176,621,494 |
| 2022-02-11 | 2.030 | 2.040 | 1.960 | 1.980 | 1.980 | 364,411,305 |
| 2022-02-10 | 1.850 | 1.940 | 1.840 | 1.940 | 1.940 | 138,867,349 |
| 2022-02-09 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 64,939,415 |
| 2022-02-08 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 93,094,211 |
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.