Hainan Airlines Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.840	1.850	1.810	1.830	1.830	81,642,929
2022-01-28	1.850	1.880	1.810	1.830	1.830	156,937,638
2022-01-27	1.850	1.860	1.820	1.830	1.830	84,529,745
2022-01-26	1.850	1.870	1.850	1.860	1.860	50,757,572
2022-01-25	1.860	1.870	1.840	1.850	1.850	75,496,663
2022-01-24	1.860	1.870	1.850	1.860	1.860	52,459,145
2022-01-21	1.860	1.870	1.850	1.860	1.860	57,917,148
2022-01-20	1.860	1.890	1.850	1.860	1.860	71,430,043
2022-01-19	1.870	1.880	1.850	1.860	1.860	60,828,600
2022-01-18	1.860	1.900	1.840	1.880	1.880	104,078,164
2022-01-17	1.860	1.870	1.850	1.860	1.860	59,487,009
2022-01-14	1.870	1.880	1.850	1.860	1.860	60,777,300
2022-01-13	1.890	1.900	1.870	1.880	1.880	58,139,064
2022-01-12	1.900	1.910	1.890	1.890	1.890	53,536,053
2022-01-11	1.890	1.920	1.880	1.900	1.900	73,193,211
2022-01-10	1.890	1.910	1.880	1.890	1.890	74,411,416
2022-01-07	1.870	1.900	1.870	1.880	1.880	91,312,875
2022-01-06	1.870	1.890	1.870	1.870	1.870	51,547,908
2022-01-05	1.890	1.900	1.870	1.880	1.880	77,257,792
2022-01-04	1.900	1.920	1.880	1.900	1.900	104,321,446
2021-12-31	1.820	1.880	1.820	1.860	1.860	81,611,249
2021-12-30	1.840	1.850	1.820	1.830	1.830	75,794,926
2021-12-29	1.820	1.860	1.810	1.850	1.850	93,688,757
2021-12-28	1.850	1.850	1.810	1.830	1.830	82,608,582
2021-12-27	1.850	1.860	1.840	1.840	1.840	81,369,146
2021-12-24	1.880	1.890	1.850	1.860	1.860	80,995,978
2021-12-23	1.880	1.900	1.870	1.880	1.880	60,473,553
2021-12-22	1.900	1.910	1.880	1.880	1.880	67,567,461
2021-12-21	1.870	1.920	1.860	1.910	1.910	89,989,109
2021-12-20	1.880	1.880	1.860	1.870	1.870	120,903,426
2021-12-17	1.890	1.920	1.880	1.910	1.910	85,534,369
2021-12-16	1.900	1.920	1.880	1.900	1.900	98,519,636
2021-12-15	1.870	1.950	1.860	1.910	1.910	141,981,409
2021-12-14	1.910	1.910	1.870	1.880	1.880	105,833,311
2021-12-13	1.900	1.920	1.900	1.910	1.910	113,310,274
2021-12-10	1.970	1.970	1.910	1.920	1.920	211,255,296
2021-12-09	2.000	2.060	1.960	1.960	1.960	245,245,504
2021-12-08	1.960	1.980	1.940	1.960	1.960	108,246,015
2021-12-07	1.940	2.040	1.940	1.970	1.970	139,405,104
2021-12-06	2.030	2.030	1.950	1.950	1.950	193,477,134
2021-12-03	2.070	2.070	2.010	2.050	2.050	217,146,240
2021-12-02	2.100	2.120	2.010	2.030	2.030	275,445,429
2021-12-01	1.950	2.020	1.930	2.020	2.020	172,088,914
2021-11-30	1.880	1.920	1.880	1.920	1.920	189,952,542
2021-11-29	1.850	1.860	1.820	1.830	1.830	101,662,630
2021-11-26	1.880	1.920	1.850	1.890	1.890	102,663,431
2021-11-25	1.890	1.920	1.870	1.880	1.880	102,447,132
2021-11-24	1.850	1.950	1.840	1.900	1.900	207,173,201
2021-11-23	1.830	1.870	1.790	1.860	1.860	194,960,765
2021-11-22	1.860	1.870	1.820	1.840	1.840	118,946,701
2021-11-19	1.880	1.880	1.850	1.870	1.870	83,020,122
2021-11-18	1.890	1.900	1.870	1.880	1.880	73,530,428
2021-11-17	1.870	1.920	1.860	1.890	1.890	89,191,275
2021-11-16	1.880	1.900	1.870	1.880	1.880	82,470,042
2021-11-15	1.900	1.910	1.870	1.880	1.880	97,231,428
2021-11-12	1.920	1.920	1.900	1.910	1.910	61,704,101
2021-11-11	1.910	1.940	1.890	1.930	1.930	71,513,023
2021-11-10	1.920	1.930	1.880	1.900	1.900	95,531,200
2021-11-09	1.950	1.970	1.920	1.930	1.930	82,402,957
2021-11-08	1.940	2.000	1.930	1.960	1.960	120,150,292

← NewerPage 20 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.