Hainan Yedao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.860 | 3.970 | 3.860 | 3.950 | 3.950 | 2,307,955 |
| 2026-10-20 | 3.840 | 3.870 | 3.830 | 3.850 | 3.850 | 1,341,900 |
| 2026-10-19 | 3.830 | 3.900 | 3.830 | 3.850 | 3.850 | 1,723,400 |
| 2026-10-16 | 3.870 | 3.890 | 3.830 | 3.850 | 3.850 | 1,757,628 |
| 2026-10-15 | 3.950 | 3.950 | 3.830 | 3.840 | 3.840 | 2,988,000 |
| 2026-10-14 | 4.000 | 4.080 | 3.980 | 3.990 | 3.990 | 3,751,140 |
| 2026-10-13 | 3.960 | 3.990 | 3.880 | 3.960 | 3.960 | 3,224,038 |
| 2026-10-12 | 4.040 | 4.050 | 3.940 | 3.970 | 3.970 | 2,537,800 |
| 2026-10-09 | 4.050 | 4.060 | 3.970 | 4.040 | 4.040 | 2,727,900 |
| 2026-10-08 | 4.010 | 4.090 | 3.990 | 4.050 | 4.050 | 4,017,600 |
| 2026-09-30 | 4.020 | 4.030 | 3.930 | 4.010 | 4.010 | 3,571,600 |
| 2026-09-29 | 3.990 | 4.070 | 3.990 | 4.010 | 4.010 | 2,221,350 |
| 2026-09-28 | 4.050 | 4.080 | 3.980 | 4.020 | 4.020 | 2,908,700 |
| 2026-09-24 | 4.070 | 4.120 | 4.050 | 4.060 | 4.060 | 3,851,355 |
| 2026-09-23 | 4.260 | 4.260 | 4.060 | 4.080 | 4.080 | 8,936,672 |
| 2026-09-22 | 4.550 | 4.570 | 4.250 | 4.300 | 4.300 | 17,138,756 |
| 2026-09-21 | 4.600 | 4.760 | 4.580 | 4.680 | 4.680 | 2,864,001 |
| 2026-09-18 | 4.540 | 4.630 | 4.520 | 4.630 | 4.630 | 2,771,372 |
| 2026-09-17 | 4.540 | 4.580 | 4.470 | 4.560 | 4.560 | 2,218,800 |
| 2026-09-16 | 4.440 | 4.540 | 4.370 | 4.530 | 4.530 | 2,047,800 |
| 2026-09-15 | 4.510 | 4.510 | 4.400 | 4.410 | 4.410 | 2,393,150 |
| 2026-09-14 | 4.500 | 4.530 | 4.470 | 4.490 | 4.490 | 1,784,400 |
| 2026-09-11 | 4.560 | 4.570 | 4.460 | 4.510 | 4.510 | 2,599,700 |
| 2026-09-10 | 4.570 | 4.590 | 4.490 | 4.570 | 4.570 | 3,081,800 |
| 2026-09-09 | 4.600 | 4.600 | 4.510 | 4.570 | 4.570 | 3,444,700 |
| 2026-09-08 | 4.740 | 4.740 | 4.590 | 4.590 | 4.590 | 6,383,300 |
| 2026-09-07 | 4.780 | 4.810 | 4.720 | 4.740 | 4.740 | 3,815,703 |
| 2026-09-04 | 4.710 | 4.840 | 4.680 | 4.820 | 4.820 | 4,474,498 |
| 2026-09-03 | 4.720 | 4.750 | 4.660 | 4.680 | 4.680 | 2,020,300 |
| 2026-09-02 | 4.670 | 4.730 | 4.660 | 4.720 | 4.720 | 2,433,000 |
| 2026-09-01 | 4.620 | 4.730 | 4.620 | 4.730 | 4.730 | 3,572,830 |
| 2026-08-31 | 4.720 | 4.720 | 4.650 | 4.650 | 4.650 | 2,463,350 |
| 2026-08-28 | 4.700 | 4.720 | 4.650 | 4.670 | 4.670 | 2,791,300 |
| 2026-08-27 | 4.800 | 4.800 | 4.650 | 4.670 | 4.670 | 5,410,100 |
| 2026-08-26 | 4.810 | 4.920 | 4.730 | 4.810 | 4.810 | 4,648,894 |
| 2026-08-25 | 5.150 | 5.150 | 4.860 | 4.860 | 4.860 | 5,349,100 |
| 2026-08-24 | 5.070 | 5.150 | 4.980 | 5.020 | 5.020 | 5,534,200 |
| 2026-08-21 | 4.890 | 5.060 | 4.760 | 5.060 | 5.060 | 7,257,295 |
| 2026-08-20 | 4.680 | 4.920 | 4.670 | 4.880 | 4.880 | 7,892,453 |
| 2026-08-19 | 4.650 | 4.800 | 4.630 | 4.650 | 4.650 | 5,915,005 |
| 2026-08-18 | 4.570 | 4.740 | 4.520 | 4.710 | 4.710 | 5,384,300 |
| 2026-08-17 | 4.430 | 4.590 | 4.420 | 4.550 | 4.550 | 3,937,721 |
| 2026-08-14 | 4.460 | 4.530 | 4.400 | 4.480 | 4.480 | 2,806,798 |
| 2026-08-13 | 4.500 | 4.500 | 4.410 | 4.460 | 4.460 | 3,848,504 |
| 2026-08-12 | 4.390 | 4.610 | 4.390 | 4.520 | 4.520 | 6,380,204 |
| 2026-08-11 | 4.310 | 4.360 | 4.280 | 4.360 | 4.360 | 4,178,000 |
| 2026-08-10 | 4.220 | 4.340 | 4.220 | 4.310 | 4.310 | 3,646,100 |
| 2026-08-07 | 4.300 | 4.330 | 4.200 | 4.270 | 4.270 | 5,350,600 |
| 2026-08-06 | 4.360 | 4.390 | 4.300 | 4.300 | 4.300 | 5,455,400 |
| 2026-08-05 | 4.450 | 4.490 | 4.300 | 4.400 | 4.400 | 9,454,502 |
| 2026-08-04 | 4.850 | 4.850 | 4.430 | 4.500 | 4.500 | 12,570,900 |
| 2026-08-03 | 4.500 | 4.550 | 4.300 | 4.550 | 4.550 | 9,224,550 |
| 2026-07-31 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2026-07-30 | 4.170 | 4.270 | 4.100 | 4.140 | 4.140 | 3,324,200 |
| 2026-07-29 | 4.080 | 4.210 | 4.070 | 4.140 | 4.140 | 3,137,500 |
| 2026-07-28 | 4.040 | 4.150 | 3.990 | 4.080 | 4.080 | 3,083,900 |
| 2026-07-27 | 3.890 | 4.060 | 3.880 | 4.040 | 4.040 | 3,448,450 |
| 2026-07-24 | 3.990 | 4.020 | 3.890 | 3.900 | 3.900 | 2,425,900 |
| 2026-07-23 | 3.990 | 4.050 | 3.970 | 4.030 | 4.030 | 1,995,100 |
| 2026-07-22 | 4.060 | 4.060 | 3.950 | 3.980 | 3.980 | 2,556,401 |
Page 1 of 5 · 243 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.