Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.710 | 4.840 | 4.640 | 4.770 | 4.770 | 6,431,412 |
| 2026-04-22 | 4.690 | 4.790 | 4.680 | 4.690 | 4.690 | 5,246,550 |
| 2026-04-21 | 4.730 | 4.750 | 4.630 | 4.740 | 4.740 | 5,728,700 |
| 2026-04-20 | 4.630 | 4.850 | 4.590 | 4.730 | 4.730 | 9,439,064 |
| 2026-04-17 | 4.650 | 4.780 | 4.570 | 4.670 | 4.670 | 15,571,360 |
| 2026-04-16 | 4.360 | 4.780 | 4.360 | 4.600 | 4.600 | 25,666,171 |
| 2026-04-15 | 4.550 | 4.550 | 4.540 | 4.550 | 4.550 | 6,680,550 |
| 2026-04-14 | 4.330 | 4.330 | 4.310 | 4.330 | 4.330 | 3,700,754 |
| 2026-04-13 | 3.720 | 4.120 | 3.720 | 4.120 | 4.120 | 24,376,850 |
| 2026-04-10 | 3.540 | 3.920 | 3.540 | 3.920 | 3.920 | 17,346,499 |
| 2026-04-09 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,373,800 |
| 2026-04-08 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,824,800 |
| 2026-04-07 | 4.140 | 4.190 | 4.140 | 4.140 | 4.140 | 4,783,800 |
| 2026-04-03 | 4.600 | 4.620 | 4.360 | 4.360 | 4.360 | 7,885,588 |
| 2026-04-02 | 4.670 | 4.690 | 4.500 | 4.590 | 4.590 | 8,484,996 |
| 2026-04-01 | 4.760 | 4.800 | 4.510 | 4.740 | 4.740 | 14,998,460 |
| 2026-03-31 | 5.010 | 5.050 | 4.750 | 4.750 | 4.750 | 12,406,600 |
| 2026-03-30 | 5.050 | 5.150 | 4.980 | 5.000 | 5.000 | 5,510,300 |
| 2026-03-27 | 5.060 | 5.150 | 5.060 | 5.080 | 5.080 | 5,646,400 |
| 2026-03-26 | 5.380 | 5.470 | 5.160 | 5.160 | 5.160 | 11,421,000 |
| 2026-03-25 | 5.000 | 5.380 | 5.000 | 5.380 | 5.380 | 8,715,827 |
| 2026-03-24 | 4.960 | 5.150 | 4.960 | 5.120 | 5.120 | 3,664,202 |
| 2026-03-23 | 5.100 | 5.230 | 4.950 | 5.040 | 5.040 | 5,844,688 |
| 2026-03-20 | 5.360 | 5.410 | 5.110 | 5.120 | 5.120 | 7,267,080 |
| 2026-03-19 | 5.410 | 5.460 | 5.370 | 5.380 | 5.380 | 3,389,640 |
| 2026-03-18 | 5.520 | 5.520 | 5.410 | 5.500 | 5.500 | 2,584,540 |
| 2026-03-17 | 5.520 | 5.640 | 5.460 | 5.470 | 5.470 | 4,326,201 |
| 2026-03-16 | 5.390 | 5.570 | 5.390 | 5.530 | 5.530 | 3,856,652 |
| 2026-03-13 | 5.410 | 5.490 | 5.380 | 5.420 | 5.420 | 3,433,801 |
| 2026-03-12 | 5.510 | 5.670 | 5.400 | 5.410 | 5.410 | 6,915,503 |
| 2026-03-11 | 5.350 | 5.610 | 5.300 | 5.590 | 5.590 | 9,691,963 |
| 2026-03-10 | 5.350 | 5.430 | 5.300 | 5.340 | 5.340 | 4,813,174 |
| 2026-03-09 | 5.490 | 5.490 | 5.290 | 5.360 | 5.360 | 5,766,361 |
| 2026-03-06 | 5.490 | 5.620 | 5.460 | 5.510 | 5.510 | 6,090,300 |
| 2026-03-05 | 5.380 | 5.480 | 5.330 | 5.450 | 5.450 | 4,423,516 |
| 2026-03-04 | 5.300 | 5.370 | 5.280 | 5.290 | 5.290 | 4,726,700 |
| 2026-03-03 | 5.490 | 5.540 | 5.310 | 5.350 | 5.350 | 7,266,007 |
| 2026-03-02 | 5.760 | 5.760 | 5.480 | 5.520 | 5.520 | 8,661,800 |
| 2026-02-27 | 5.730 | 5.790 | 5.640 | 5.770 | 5.770 | 5,259,744 |
| 2026-02-26 | 5.800 | 5.830 | 5.750 | 5.760 | 5.760 | 4,417,500 |
| 2026-02-25 | 5.880 | 5.940 | 5.790 | 5.800 | 5.800 | 6,439,500 |
| 2026-02-24 | 5.790 | 5.950 | 5.790 | 5.880 | 5.880 | 4,908,550 |
| 2026-02-13 | 5.760 | 5.850 | 5.720 | 5.740 | 5.740 | 5,173,590 |
| 2026-02-12 | 5.880 | 6.000 | 5.750 | 5.780 | 5.780 | 6,451,200 |
| 2026-02-11 | 5.880 | 6.090 | 5.800 | 5.910 | 5.910 | 8,335,200 |
| 2026-02-10 | 5.800 | 6.030 | 5.800 | 5.880 | 5.880 | 10,194,903 |
| 2026-02-09 | 5.480 | 5.750 | 5.480 | 5.750 | 5.750 | 6,624,692 |
| 2026-02-06 | 5.750 | 5.800 | 5.470 | 5.480 | 5.480 | 11,946,205 |
| 2026-02-05 | 5.350 | 5.850 | 5.350 | 5.720 | 5.720 | 15,993,909 |
| 2026-02-04 | 5.710 | 5.790 | 5.580 | 5.580 | 5.580 | 11,674,600 |
| 2026-02-03 | 6.160 | 6.160 | 5.870 | 5.870 | 5.870 | 9,919,601 |
| 2026-02-02 | 6.260 | 6.580 | 6.180 | 6.180 | 6.180 | 13,759,550 |
| 2026-01-30 | 6.460 | 6.560 | 6.370 | 6.500 | 6.500 | 9,095,400 |
| 2026-01-29 | 6.180 | 6.490 | 6.080 | 6.430 | 6.430 | 10,925,350 |
| 2026-01-28 | 6.390 | 6.390 | 6.190 | 6.190 | 6.190 | 11,306,603 |
| 2026-01-27 | 6.320 | 6.400 | 6.290 | 6.400 | 6.400 | 6,637,472 |
| 2026-01-26 | 6.630 | 6.640 | 6.300 | 6.330 | 6.330 | 12,388,200 |
| 2026-01-23 | 6.700 | 6.740 | 6.610 | 6.620 | 6.620 | 7,793,500 |
| 2026-01-22 | 6.580 | 6.680 | 6.460 | 6.620 | 6.620 | 8,472,900 |
| 2026-01-21 | 6.640 | 6.660 | 6.450 | 6.610 | 6.610 | 9,286,000 |
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.