Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.760 | 3.860 | 3.730 | 3.780 | 3.780 | 21,913,501 |
| 2024-04-30 | 3.820 | 3.860 | 3.680 | 3.700 | 3.700 | 25,186,385 |
| 2024-04-29 | 3.740 | 3.820 | 3.720 | 3.790 | 3.790 | 26,918,559 |
| 2024-04-26 | 3.600 | 3.790 | 3.580 | 3.740 | 3.740 | 33,304,042 |
| 2024-04-25 | 3.580 | 3.720 | 3.560 | 3.660 | 3.660 | 33,763,207 |
| 2024-04-24 | 3.530 | 3.630 | 3.490 | 3.550 | 3.550 | 25,350,300 |
| 2024-04-23 | 3.360 | 3.670 | 3.360 | 3.540 | 3.540 | 35,451,356 |
| 2024-04-22 | 3.390 | 3.460 | 3.320 | 3.390 | 3.390 | 19,952,477 |
| 2024-04-19 | 3.470 | 3.530 | 3.410 | 3.430 | 3.430 | 20,002,192 |
| 2024-04-18 | 3.530 | 3.680 | 3.500 | 3.510 | 3.510 | 31,489,800 |
| 2024-04-17 | 3.290 | 3.520 | 3.290 | 3.520 | 3.520 | 35,880,292 |
| 2024-04-16 | 3.520 | 3.540 | 3.250 | 3.260 | 3.260 | 51,526,476 |
| 2024-04-15 | 3.750 | 3.800 | 3.500 | 3.610 | 3.610 | 46,032,051 |
| 2024-04-12 | 3.920 | 3.950 | 3.810 | 3.830 | 3.830 | 24,995,186 |
| 2024-04-11 | 3.840 | 3.980 | 3.800 | 3.910 | 3.910 | 29,206,739 |
| 2024-04-10 | 4.010 | 4.030 | 3.800 | 3.860 | 3.860 | 44,168,138 |
| 2024-04-09 | 4.080 | 4.130 | 3.960 | 4.010 | 4.010 | 35,780,762 |
| 2024-04-08 | 4.150 | 4.190 | 4.100 | 4.110 | 4.110 | 34,048,520 |
| 2024-04-03 | 4.300 | 4.310 | 4.130 | 4.140 | 4.140 | 40,839,558 |
| 2024-04-02 | 4.390 | 4.470 | 4.250 | 4.290 | 4.290 | 55,374,071 |
| 2024-04-01 | 4.420 | 4.530 | 4.370 | 4.420 | 4.420 | 73,235,300 |
| 2024-03-29 | 4.330 | 4.560 | 4.190 | 4.410 | 4.410 | 73,039,228 |
| 2024-03-28 | 4.230 | 4.400 | 4.220 | 4.340 | 4.340 | 67,437,864 |
| 2024-03-27 | 4.480 | 4.570 | 4.250 | 4.270 | 4.270 | 97,423,909 |
| 2024-03-26 | 4.100 | 4.510 | 4.090 | 4.510 | 4.510 | 69,740,317 |
| 2024-03-25 | 4.220 | 4.270 | 4.100 | 4.100 | 4.100 | 41,566,279 |
| 2024-03-22 | 4.380 | 4.380 | 4.230 | 4.280 | 4.280 | 53,070,264 |
| 2024-03-21 | 4.390 | 4.500 | 4.350 | 4.430 | 4.430 | 71,879,344 |
| 2024-03-20 | 4.210 | 4.410 | 4.210 | 4.390 | 4.390 | 78,704,182 |
| 2024-03-19 | 4.260 | 4.320 | 4.210 | 4.210 | 4.210 | 43,493,344 |
| 2024-03-18 | 4.270 | 4.330 | 4.260 | 4.290 | 4.290 | 53,257,200 |
| 2024-03-15 | 4.090 | 4.250 | 4.060 | 4.220 | 4.220 | 55,881,785 |
| 2024-03-14 | 4.170 | 4.250 | 4.060 | 4.120 | 4.120 | 51,102,219 |
| 2024-03-13 | 4.090 | 4.260 | 4.090 | 4.170 | 4.170 | 61,478,864 |
| 2024-03-12 | 4.170 | 4.240 | 4.090 | 4.150 | 4.150 | 60,873,032 |
| 2024-03-11 | 3.970 | 4.100 | 3.950 | 4.070 | 4.070 | 41,627,007 |
| 2024-03-08 | 4.000 | 4.030 | 3.930 | 3.980 | 3.980 | 38,949,717 |
| 2024-03-07 | 4.100 | 4.200 | 4.000 | 4.010 | 4.010 | 57,174,267 |
| 2024-03-06 | 4.180 | 4.230 | 4.090 | 4.120 | 4.120 | 73,518,134 |
| 2024-03-05 | 4.060 | 4.390 | 4.000 | 4.320 | 4.320 | 118,771,501 |
| 2024-03-04 | 4.200 | 4.340 | 4.020 | 4.150 | 4.150 | 96,378,349 |
| 2024-03-01 | 4.500 | 4.500 | 4.250 | 4.290 | 4.290 | 162,507,611 |
| 2024-02-29 | 3.700 | 4.180 | 3.690 | 4.180 | 4.180 | 112,474,176 |
| 2024-02-28 | 4.030 | 4.360 | 3.790 | 3.800 | 3.800 | 108,268,830 |
| 2024-02-27 | 3.830 | 4.070 | 3.810 | 4.050 | 4.050 | 78,722,772 |
| 2024-02-26 | 3.820 | 3.940 | 3.800 | 3.860 | 3.860 | 64,423,601 |
| 2024-02-23 | 3.690 | 3.840 | 3.650 | 3.840 | 3.840 | 70,978,132 |
| 2024-02-22 | 3.720 | 3.760 | 3.570 | 3.700 | 3.700 | 75,489,636 |
| 2024-02-21 | 3.330 | 3.720 | 3.310 | 3.720 | 3.720 | 56,838,533 |
| 2024-02-20 | 3.300 | 3.400 | 3.240 | 3.380 | 3.380 | 44,184,198 |
| 2024-02-19 | 3.170 | 3.350 | 3.170 | 3.340 | 3.340 | 64,401,330 |
| 2024-02-08 | 3.010 | 3.150 | 2.900 | 3.140 | 3.140 | 74,652,220 |
| 2024-02-07 | 3.070 | 3.210 | 2.880 | 2.970 | 2.970 | 87,073,200 |
| 2024-02-06 | 2.960 | 3.190 | 2.780 | 3.060 | 3.060 | 72,301,603 |
| 2024-02-05 | 3.440 | 3.450 | 3.080 | 3.080 | 3.080 | 62,081,400 |
| 2024-02-02 | 3.690 | 3.730 | 3.300 | 3.420 | 3.420 | 55,961,615 |
| 2024-02-01 | 3.810 | 3.810 | 3.650 | 3.670 | 3.670 | 45,824,100 |
| 2024-01-31 | 4.010 | 4.080 | 3.790 | 3.830 | 3.830 | 63,153,461 |
| 2024-01-30 | 4.110 | 4.250 | 4.030 | 4.040 | 4.040 | 48,843,389 |
| 2024-01-29 | 4.320 | 4.350 | 4.100 | 4.100 | 4.100 | 67,221,532 |
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.