Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.360 | 5.630 | 5.300 | 5.440 | 5.440 | 19,354,736 |
| 2025-04-24 | 5.560 | 5.560 | 5.380 | 5.390 | 5.390 | 19,028,839 |
| 2025-04-23 | 5.590 | 5.690 | 5.580 | 5.580 | 5.580 | 15,802,000 |
| 2025-04-22 | 5.700 | 5.820 | 5.570 | 5.640 | 5.640 | 21,859,936 |
| 2025-04-21 | 5.840 | 5.840 | 5.620 | 5.810 | 5.810 | 18,175,603 |
| 2025-04-18 | 6.080 | 6.100 | 5.890 | 5.920 | 5.920 | 15,938,101 |
| 2025-04-17 | 6.050 | 6.140 | 5.890 | 6.120 | 6.120 | 19,342,390 |
| 2025-04-16 | 6.250 | 6.280 | 5.960 | 6.050 | 6.050 | 25,024,990 |
| 2025-04-15 | 6.300 | 6.530 | 6.210 | 6.230 | 6.230 | 47,943,541 |
| 2025-04-14 | 5.890 | 6.640 | 5.890 | 6.640 | 6.640 | 61,009,429 |
| 2025-04-11 | 6.080 | 6.210 | 6.010 | 6.040 | 6.040 | 16,913,700 |
| 2025-04-10 | 5.990 | 6.300 | 5.900 | 6.160 | 6.160 | 24,886,200 |
| 2025-04-09 | 5.800 | 6.320 | 5.510 | 6.010 | 6.010 | 27,257,303 |
| 2025-04-08 | 5.250 | 5.970 | 5.250 | 5.950 | 5.950 | 25,675,600 |
| 2025-04-07 | 5.700 | 5.750 | 5.430 | 5.430 | 5.430 | 15,060,689 |
| 2025-04-03 | 5.990 | 6.150 | 5.960 | 6.030 | 6.030 | 9,789,501 |
| 2025-04-02 | 5.990 | 6.300 | 5.960 | 6.070 | 6.070 | 13,918,450 |
| 2025-04-01 | 6.050 | 6.120 | 5.980 | 6.020 | 6.020 | 9,121,803 |
| 2025-03-31 | 6.150 | 6.160 | 5.900 | 5.930 | 5.930 | 16,052,901 |
| 2025-03-28 | 6.500 | 6.520 | 6.240 | 6.240 | 6.240 | 16,032,589 |
| 2025-03-27 | 6.280 | 6.790 | 6.240 | 6.590 | 6.590 | 24,516,600 |
| 2025-03-26 | 6.300 | 6.360 | 6.220 | 6.300 | 6.300 | 12,050,224 |
| 2025-03-25 | 6.270 | 6.430 | 6.130 | 6.330 | 6.330 | 18,059,000 |
| 2025-03-24 | 6.450 | 6.530 | 6.080 | 6.290 | 6.290 | 22,394,200 |
| 2025-03-21 | 6.750 | 6.850 | 6.480 | 6.510 | 6.510 | 21,660,400 |
| 2025-03-20 | 6.900 | 6.900 | 6.730 | 6.750 | 6.750 | 20,266,700 |
| 2025-03-19 | 6.880 | 7.020 | 6.740 | 6.950 | 6.950 | 26,531,736 |
| 2025-03-18 | 7.200 | 7.200 | 6.810 | 6.920 | 6.920 | 40,589,440 |
| 2025-03-17 | 7.360 | 7.400 | 7.130 | 7.210 | 7.210 | 38,953,903 |
| 2025-03-14 | 7.220 | 7.720 | 7.130 | 7.450 | 7.450 | 50,815,126 |
| 2025-03-13 | 7.200 | 7.700 | 7.140 | 7.350 | 7.350 | 46,744,736 |
| 2025-03-12 | 7.430 | 7.520 | 7.170 | 7.200 | 7.200 | 47,832,730 |
| 2025-03-11 | 6.720 | 7.560 | 6.720 | 7.420 | 7.420 | 58,923,830 |
| 2025-03-10 | 6.630 | 7.330 | 6.580 | 6.940 | 6.940 | 57,225,779 |
| 2025-03-07 | 6.410 | 7.120 | 6.350 | 6.940 | 6.940 | 70,903,339 |
| 2025-03-06 | 6.330 | 6.520 | 6.200 | 6.470 | 6.470 | 33,044,701 |
| 2025-03-05 | 6.500 | 6.590 | 6.250 | 6.360 | 6.360 | 37,219,400 |
| 2025-03-04 | 6.350 | 7.000 | 6.280 | 6.680 | 6.680 | 52,737,700 |
| 2025-03-03 | 6.880 | 7.010 | 6.320 | 6.430 | 6.430 | 64,298,900 |
| 2025-02-28 | 6.570 | 7.020 | 6.480 | 7.020 | 7.020 | 52,833,890 |
| 2025-02-27 | 5.810 | 6.380 | 5.790 | 6.380 | 6.380 | 27,456,249 |
| 2025-02-26 | 5.740 | 5.840 | 5.720 | 5.800 | 5.800 | 8,993,986 |
| 2025-02-25 | 5.790 | 5.830 | 5.720 | 5.740 | 5.740 | 8,845,800 |
| 2025-02-24 | 5.730 | 5.870 | 5.730 | 5.810 | 5.810 | 11,980,254 |
| 2025-02-21 | 5.770 | 5.800 | 5.630 | 5.730 | 5.730 | 12,325,101 |
| 2025-02-20 | 5.830 | 5.850 | 5.760 | 5.780 | 5.780 | 8,425,500 |
| 2025-02-19 | 5.740 | 5.850 | 5.740 | 5.840 | 5.840 | 9,101,150 |
| 2025-02-18 | 5.970 | 5.980 | 5.760 | 5.780 | 5.780 | 13,315,300 |
| 2025-02-17 | 5.850 | 6.060 | 5.790 | 5.990 | 5.990 | 14,778,200 |
| 2025-02-14 | 5.930 | 5.960 | 5.800 | 5.850 | 5.850 | 12,746,800 |
| 2025-02-13 | 5.940 | 6.090 | 5.920 | 5.970 | 5.970 | 17,203,600 |
| 2025-02-12 | 5.980 | 5.990 | 5.840 | 5.940 | 5.940 | 13,516,100 |
| 2025-02-11 | 6.110 | 6.130 | 5.910 | 5.980 | 5.980 | 18,987,500 |
| 2025-02-10 | 5.730 | 6.100 | 5.690 | 6.090 | 6.090 | 29,596,600 |
| 2025-02-07 | 5.580 | 5.800 | 5.530 | 5.710 | 5.710 | 24,655,584 |
| 2025-02-06 | 5.500 | 5.580 | 5.370 | 5.580 | 5.580 | 16,685,601 |
| 2025-02-05 | 5.350 | 5.530 | 5.280 | 5.510 | 5.510 | 18,410,600 |
| 2025-01-27 | 5.480 | 5.490 | 5.320 | 5.350 | 5.350 | 13,909,500 |
| 2025-01-24 | 5.470 | 5.630 | 5.290 | 5.500 | 5.500 | 27,403,374 |
| 2025-01-23 | 5.710 | 5.790 | 5.470 | 5.500 | 5.500 | 28,953,169 |
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.