Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.810 | 3.940 | 3.670 | 3.780 | 3.780 | 132,631,651 |
| 2024-07-29 | 3.720 | 4.160 | 3.690 | 3.970 | 3.970 | 173,620,862 |
| 2024-07-26 | 3.780 | 3.950 | 3.640 | 3.820 | 3.820 | 180,599,554 |
| 2024-07-25 | 3.320 | 3.600 | 3.280 | 3.600 | 3.600 | 103,624,303 |
| 2024-07-24 | 3.360 | 3.440 | 3.220 | 3.270 | 3.270 | 74,716,713 |
| 2024-07-23 | 3.230 | 3.590 | 3.190 | 3.470 | 3.470 | 110,677,709 |
| 2024-07-22 | 3.230 | 3.450 | 3.210 | 3.280 | 3.280 | 70,075,816 |
| 2024-07-19 | 3.200 | 3.460 | 3.150 | 3.230 | 3.230 | 114,259,935 |
| 2024-07-18 | 2.930 | 3.270 | 2.870 | 3.270 | 3.270 | 62,886,767 |
| 2024-07-17 | 3.080 | 3.130 | 2.970 | 2.970 | 2.970 | 63,765,350 |
| 2024-07-16 | 2.900 | 3.220 | 2.880 | 3.170 | 3.170 | 81,632,948 |
| 2024-07-15 | 3.010 | 3.060 | 2.910 | 2.930 | 2.930 | 19,758,020 |
| 2024-07-12 | 2.970 | 3.060 | 2.940 | 3.030 | 3.030 | 25,905,420 |
| 2024-07-11 | 2.880 | 3.000 | 2.860 | 2.960 | 2.960 | 23,782,900 |
| 2024-07-10 | 2.770 | 2.900 | 2.750 | 2.840 | 2.840 | 20,969,530 |
| 2024-07-09 | 2.690 | 2.780 | 2.680 | 2.770 | 2.770 | 19,210,175 |
| 2024-07-08 | 2.800 | 2.810 | 2.670 | 2.700 | 2.700 | 17,889,700 |
| 2024-07-05 | 2.820 | 2.830 | 2.750 | 2.810 | 2.810 | 17,230,960 |
| 2024-07-04 | 2.880 | 2.910 | 2.790 | 2.810 | 2.810 | 17,324,800 |
| 2024-07-03 | 2.960 | 3.000 | 2.860 | 2.870 | 2.870 | 24,569,700 |
| 2024-07-02 | 3.040 | 3.060 | 2.970 | 2.980 | 2.980 | 22,303,100 |
| 2024-07-01 | 3.060 | 3.090 | 2.990 | 3.030 | 3.030 | 14,465,145 |
| 2024-06-28 | 3.050 | 3.110 | 3.030 | 3.060 | 3.060 | 10,068,200 |
| 2024-06-27 | 3.110 | 3.110 | 3.050 | 3.060 | 3.060 | 12,477,800 |
| 2024-06-26 | 2.990 | 3.130 | 2.940 | 3.110 | 3.110 | 20,124,802 |
| 2024-06-25 | 2.980 | 3.060 | 2.970 | 2.990 | 2.990 | 14,261,727 |
| 2024-06-24 | 3.090 | 3.110 | 2.960 | 2.970 | 2.970 | 23,473,221 |
| 2024-06-21 | 3.170 | 3.200 | 3.130 | 3.140 | 3.140 | 14,075,900 |
| 2024-06-20 | 3.260 | 3.300 | 3.170 | 3.190 | 3.190 | 14,091,100 |
| 2024-06-19 | 3.370 | 3.400 | 3.290 | 3.300 | 3.300 | 16,063,446 |
| 2024-06-18 | 3.230 | 3.500 | 3.210 | 3.380 | 3.380 | 27,201,402 |
| 2024-06-17 | 3.180 | 3.250 | 3.170 | 3.220 | 3.220 | 10,279,180 |
| 2024-06-14 | 3.160 | 3.220 | 3.130 | 3.210 | 3.210 | 10,976,338 |
| 2024-06-13 | 3.230 | 3.270 | 3.160 | 3.170 | 3.170 | 13,219,404 |
| 2024-06-12 | 3.130 | 3.220 | 3.120 | 3.210 | 3.210 | 12,098,074 |
| 2024-06-11 | 3.210 | 3.210 | 3.140 | 3.150 | 3.150 | 13,450,153 |
| 2024-06-07 | 3.180 | 3.270 | 3.160 | 3.240 | 3.240 | 17,056,310 |
| 2024-06-06 | 3.320 | 3.330 | 3.100 | 3.140 | 3.140 | 26,075,100 |
| 2024-06-05 | 3.360 | 3.380 | 3.320 | 3.320 | 3.320 | 11,069,800 |
| 2024-06-04 | 3.370 | 3.390 | 3.320 | 3.350 | 3.350 | 12,845,310 |
| 2024-06-03 | 3.470 | 3.490 | 3.370 | 3.390 | 3.390 | 14,808,546 |
| 2024-05-31 | 3.490 | 3.520 | 3.460 | 3.470 | 3.470 | 12,103,046 |
| 2024-05-30 | 3.580 | 3.580 | 3.480 | 3.490 | 3.490 | 18,509,800 |
| 2024-05-29 | 3.500 | 3.620 | 3.480 | 3.590 | 3.590 | 22,715,145 |
| 2024-05-28 | 3.480 | 3.530 | 3.440 | 3.480 | 3.480 | 12,088,905 |
| 2024-05-27 | 3.460 | 3.500 | 3.430 | 3.490 | 3.490 | 12,615,410 |
| 2024-05-24 | 3.520 | 3.560 | 3.460 | 3.470 | 3.470 | 11,741,500 |
| 2024-05-23 | 3.610 | 3.610 | 3.500 | 3.520 | 3.520 | 19,229,611 |
| 2024-05-22 | 3.600 | 3.650 | 3.600 | 3.630 | 3.630 | 13,390,003 |
| 2024-05-21 | 3.730 | 3.730 | 3.610 | 3.630 | 3.630 | 22,672,300 |
| 2024-05-20 | 3.680 | 3.740 | 3.660 | 3.690 | 3.690 | 19,690,495 |
| 2024-05-17 | 3.620 | 3.760 | 3.600 | 3.720 | 3.720 | 27,098,442 |
| 2024-05-16 | 3.620 | 3.730 | 3.600 | 3.670 | 3.670 | 28,625,442 |
| 2024-05-15 | 3.770 | 3.790 | 3.620 | 3.620 | 3.620 | 37,128,559 |
| 2024-05-14 | 3.750 | 3.900 | 3.720 | 3.790 | 3.790 | 35,928,400 |
| 2024-05-13 | 3.780 | 4.080 | 3.710 | 3.780 | 3.780 | 55,464,300 |
| 2024-05-10 | 3.810 | 3.910 | 3.750 | 3.810 | 3.810 | 23,109,154 |
| 2024-05-09 | 3.670 | 3.880 | 3.650 | 3.800 | 3.800 | 33,499,454 |
| 2024-05-08 | 3.720 | 3.720 | 3.650 | 3.650 | 3.650 | 14,965,701 |
| 2024-05-07 | 3.790 | 3.800 | 3.720 | 3.740 | 3.740 | 19,165,200 |
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.