Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.050 | 4.120 | 3.930 | 4.040 | 4.040 | 4,721,900 |
| 2026-07-20 | 4.110 | 4.380 | 4.080 | 4.110 | 4.110 | 5,199,900 |
| 2026-07-17 | 4.220 | 4.280 | 4.000 | 4.070 | 4.070 | 3,395,900 |
| 2026-07-16 | 4.210 | 4.290 | 4.140 | 4.210 | 4.210 | 2,399,700 |
| 2026-07-15 | 4.380 | 4.400 | 4.140 | 4.210 | 4.210 | 4,852,600 |
| 2026-07-14 | 4.320 | 4.420 | 4.290 | 4.350 | 4.350 | 1,494,610 |
| 2026-07-13 | 4.570 | 4.570 | 4.290 | 4.320 | 4.320 | 3,549,200 |
| 2026-07-10 | 4.480 | 4.570 | 4.450 | 4.570 | 4.570 | 2,038,600 |
| 2026-07-09 | 4.550 | 4.580 | 4.430 | 4.480 | 4.480 | 2,544,078 |
| 2026-07-08 | 4.590 | 4.640 | 4.500 | 4.550 | 4.550 | 2,298,800 |
| 2026-07-07 | 4.830 | 4.850 | 4.550 | 4.600 | 4.600 | 4,007,450 |
| 2026-07-06 | 4.880 | 5.040 | 4.760 | 4.830 | 4.830 | 6,184,600 |
| 2026-07-03 | 4.580 | 4.810 | 4.580 | 4.810 | 4.810 | 4,662,900 |
| 2026-07-02 | 4.480 | 4.650 | 4.480 | 4.580 | 4.580 | 4,948,000 |
| 2026-07-01 | 4.430 | 4.570 | 4.400 | 4.470 | 4.470 | 4,176,400 |
| 2026-06-30 | 4.530 | 4.540 | 4.430 | 4.450 | 4.450 | 4,650,550 |
| 2026-06-29 | 4.540 | 4.630 | 4.410 | 4.530 | 4.530 | 3,374,100 |
| 2026-06-26 | 4.690 | 4.700 | 4.510 | 4.540 | 4.540 | 4,004,100 |
| 2026-06-25 | 4.750 | 4.760 | 4.600 | 4.650 | 4.650 | 4,866,800 |
| 2026-06-24 | 5.030 | 5.070 | 4.720 | 4.780 | 4.780 | 5,398,200 |
| 2026-06-23 | 4.690 | 4.960 | 4.680 | 4.960 | 4.960 | 6,319,150 |
| 2026-06-22 | 4.820 | 4.820 | 4.590 | 4.720 | 4.720 | 6,286,640 |
| 2026-06-18 | 4.960 | 4.960 | 4.830 | 4.830 | 4.830 | 2,640,810 |
| 2026-06-17 | 4.970 | 4.980 | 4.860 | 4.930 | 4.930 | 2,834,800 |
| 2026-06-16 | 5.080 | 5.080 | 4.950 | 4.970 | 4.970 | 2,494,975 |
| 2026-06-15 | 4.980 | 5.050 | 4.910 | 5.010 | 5.010 | 2,808,000 |
| 2026-06-12 | 4.830 | 5.020 | 4.830 | 4.910 | 4.910 | 2,605,500 |
| 2026-06-11 | 5.020 | 5.060 | 4.860 | 4.900 | 4.900 | 4,398,400 |
| 2026-06-10 | 5.070 | 5.200 | 5.070 | 5.070 | 5.070 | 3,502,600 |
| 2026-06-09 | 5.020 | 5.300 | 5.020 | 5.140 | 5.140 | 5,758,600 |
| 2026-06-08 | 5.040 | 5.200 | 5.010 | 5.050 | 5.050 | 3,387,550 |
| 2026-06-05 | 5.160 | 5.220 | 5.100 | 5.130 | 5.130 | 3,268,252 |
| 2026-06-04 | 5.030 | 5.170 | 5.010 | 5.140 | 5.140 | 3,293,921 |
| 2026-06-03 | 5.080 | 5.240 | 5.080 | 5.080 | 5.080 | 3,829,000 |
| 2026-06-02 | 5.300 | 5.300 | 5.090 | 5.140 | 5.140 | 4,437,000 |
| 2026-06-01 | 4.950 | 5.200 | 4.870 | 5.200 | 5.200 | 7,139,000 |
| 2026-05-29 | 5.010 | 5.150 | 4.930 | 4.950 | 4.950 | 5,589,790 |
| 2026-05-28 | 5.140 | 5.150 | 4.990 | 5.050 | 5.050 | 4,161,140 |
| 2026-05-27 | 5.080 | 5.240 | 5.050 | 5.130 | 5.130 | 5,054,200 |
| 2026-05-26 | 5.310 | 5.310 | 5.090 | 5.120 | 5.120 | 5,985,200 |
| 2026-05-25 | 5.310 | 5.350 | 5.200 | 5.290 | 5.290 | 4,267,000 |
| 2026-05-22 | 5.130 | 5.310 | 5.090 | 5.270 | 5.270 | 5,785,800 |
| 2026-05-21 | 5.310 | 5.310 | 5.120 | 5.130 | 5.130 | 6,530,600 |
| 2026-05-20 | 5.060 | 5.310 | 5.060 | 5.310 | 5.310 | 6,725,600 |
| 2026-05-19 | 5.000 | 5.110 | 4.980 | 5.060 | 5.060 | 4,898,760 |
| 2026-05-18 | 5.110 | 5.110 | 4.910 | 4.970 | 4.970 | 8,617,500 |
| 2026-05-15 | 5.460 | 5.590 | 5.100 | 5.160 | 5.160 | 12,585,580 |
| 2026-05-14 | 5.210 | 5.320 | 5.040 | 5.320 | 5.320 | 8,164,440 |
| 2026-05-13 | 5.140 | 5.170 | 4.960 | 5.070 | 5.070 | 6,556,100 |
| 2026-05-12 | 5.080 | 5.170 | 5.000 | 5.120 | 5.120 | 6,213,816 |
| 2026-05-11 | 5.300 | 5.320 | 5.040 | 5.070 | 5.070 | 11,243,003 |
| 2026-05-08 | 5.410 | 5.480 | 5.270 | 5.300 | 5.300 | 8,222,453 |
| 2026-05-07 | 5.520 | 5.540 | 5.210 | 5.320 | 5.320 | 9,221,900 |
| 2026-05-06 | 5.440 | 5.550 | 5.360 | 5.430 | 5.430 | 17,152,807 |
| 2026-04-30 | 5.780 | 5.780 | 5.560 | 5.640 | 5.640 | 24,439,953 |
| 2026-04-29 | 5.760 | 5.760 | 5.220 | 5.500 | 5.500 | 23,501,300 |
| 2026-04-28 | 5.450 | 5.490 | 5.400 | 5.490 | 5.490 | 4,710,579 |
| 2026-04-27 | 4.830 | 5.230 | 4.830 | 5.230 | 5.230 | 14,256,276 |
| 2026-04-24 | 4.760 | 5.010 | 4.750 | 4.980 | 4.980 | 9,958,138 |
| 2026-04-23 | 4.710 | 4.840 | 4.640 | 4.770 | 4.770 | 6,431,412 |
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.