Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.300 | 4.590 | 4.260 | 4.360 | 4.360 | 115,638,498 |
| 2024-01-25 | 4.130 | 4.280 | 4.100 | 4.240 | 4.240 | 34,570,658 |
| 2024-01-24 | 4.120 | 4.180 | 3.990 | 4.160 | 4.160 | 40,440,119 |
| 2024-01-23 | 4.130 | 4.160 | 4.030 | 4.110 | 4.110 | 37,182,461 |
| 2024-01-22 | 4.410 | 4.430 | 4.080 | 4.110 | 4.110 | 34,518,928 |
| 2024-01-19 | 4.440 | 4.480 | 4.350 | 4.360 | 4.360 | 19,040,100 |
| 2024-01-18 | 4.400 | 4.450 | 4.300 | 4.450 | 4.450 | 30,055,900 |
| 2024-01-17 | 4.560 | 4.570 | 4.420 | 4.430 | 4.430 | 22,730,578 |
| 2024-01-16 | 4.550 | 4.590 | 4.480 | 4.570 | 4.570 | 29,021,500 |
| 2024-01-15 | 4.610 | 4.610 | 4.540 | 4.580 | 4.580 | 28,682,732 |
| 2024-01-12 | 4.670 | 4.720 | 4.610 | 4.640 | 4.640 | 21,708,600 |
| 2024-01-11 | 4.610 | 4.690 | 4.580 | 4.690 | 4.690 | 27,712,084 |
| 2024-01-10 | 4.650 | 4.690 | 4.580 | 4.620 | 4.620 | 22,682,500 |
| 2024-01-09 | 4.640 | 4.760 | 4.640 | 4.690 | 4.690 | 26,618,545 |
| 2024-01-08 | 4.680 | 4.730 | 4.640 | 4.650 | 4.650 | 34,035,800 |
| 2024-01-05 | 4.870 | 4.990 | 4.710 | 4.730 | 4.730 | 55,732,400 |
| 2024-01-04 | 4.810 | 4.930 | 4.810 | 4.840 | 4.840 | 37,251,049 |
| 2024-01-03 | 4.850 | 4.940 | 4.810 | 4.840 | 4.840 | 33,347,577 |
| 2024-01-02 | 4.930 | 5.010 | 4.880 | 4.880 | 4.880 | 51,692,672 |
| 2023-12-29 | 4.850 | 4.950 | 4.840 | 4.910 | 4.910 | 42,608,297 |
| 2023-12-28 | 4.830 | 4.930 | 4.800 | 4.890 | 4.890 | 41,538,205 |
| 2023-12-27 | 4.820 | 4.880 | 4.780 | 4.850 | 4.850 | 35,161,819 |
| 2023-12-26 | 5.030 | 5.040 | 4.830 | 4.860 | 4.860 | 46,941,053 |
| 2023-12-25 | 4.900 | 5.180 | 4.830 | 5.020 | 5.020 | 75,036,822 |
| 2023-12-22 | 4.980 | 4.990 | 4.830 | 4.880 | 4.880 | 27,730,725 |
| 2023-12-21 | 4.900 | 4.990 | 4.850 | 4.950 | 4.950 | 31,883,712 |
| 2023-12-20 | 5.050 | 5.130 | 4.910 | 4.930 | 4.930 | 31,243,130 |
| 2023-12-19 | 5.080 | 5.130 | 5.000 | 5.050 | 5.050 | 36,270,635 |
| 2023-12-18 | 5.190 | 5.220 | 5.070 | 5.110 | 5.110 | 45,727,923 |
| 2023-12-15 | 5.320 | 5.320 | 5.150 | 5.190 | 5.190 | 41,110,742 |
| 2023-12-14 | 5.450 | 5.490 | 5.250 | 5.300 | 5.300 | 42,736,237 |
| 2023-12-13 | 5.480 | 5.570 | 5.390 | 5.390 | 5.390 | 42,940,907 |
| 2023-12-12 | 5.450 | 5.530 | 5.420 | 5.490 | 5.490 | 37,726,407 |
| 2023-12-11 | 5.490 | 5.500 | 5.370 | 5.460 | 5.460 | 48,232,729 |
| 2023-12-08 | 5.630 | 5.640 | 5.460 | 5.500 | 5.500 | 50,310,460 |
| 2023-12-07 | 5.680 | 5.680 | 5.490 | 5.580 | 5.580 | 69,118,941 |
| 2023-12-06 | 5.680 | 5.820 | 5.610 | 5.730 | 5.730 | 61,163,457 |
| 2023-12-05 | 5.880 | 5.910 | 5.700 | 5.720 | 5.720 | 59,924,000 |
| 2023-12-04 | 5.990 | 6.000 | 5.820 | 5.890 | 5.890 | 74,236,354 |
| 2023-12-01 | 6.080 | 6.230 | 5.950 | 6.010 | 6.010 | 107,712,388 |
| 2023-11-30 | 6.150 | 6.300 | 5.950 | 6.100 | 6.100 | 136,698,251 |
| 2023-11-29 | 5.910 | 6.460 | 5.860 | 6.170 | 6.170 | 180,777,514 |
| 2023-11-28 | 6.000 | 6.040 | 5.800 | 6.000 | 6.000 | 109,278,682 |
| 2023-11-27 | 5.920 | 5.990 | 5.830 | 5.930 | 5.930 | 99,326,873 |
| 2023-11-24 | 6.030 | 6.170 | 5.700 | 5.860 | 5.860 | 186,450,213 |
| 2023-11-23 | 6.200 | 6.440 | 5.980 | 6.170 | 6.170 | 185,269,763 |
| 2023-11-22 | 6.320 | 6.580 | 6.110 | 6.150 | 6.150 | 187,493,858 |
| 2023-11-21 | 6.320 | 6.800 | 6.170 | 6.410 | 6.410 | 270,453,708 |
| 2023-11-20 | 6.280 | 6.660 | 6.030 | 6.290 | 6.290 | 362,867,408 |
| 2023-11-17 | 5.430 | 6.050 | 5.430 | 6.050 | 6.050 | 200,034,025 |
| 2023-11-16 | 5.430 | 5.800 | 5.430 | 5.500 | 5.500 | 225,968,264 |
| 2023-11-15 | 5.990 | 6.160 | 5.640 | 5.860 | 5.860 | 292,755,296 |
| 2023-11-14 | 5.340 | 5.940 | 5.200 | 5.940 | 5.940 | 300,860,377 |
| 2023-11-13 | 5.100 | 5.400 | 5.000 | 5.400 | 5.400 | 308,395,756 |
| 2023-11-10 | 4.430 | 4.910 | 4.320 | 4.910 | 4.910 | 147,519,136 |
| 2023-11-09 | 4.530 | 4.570 | 4.430 | 4.460 | 4.460 | 61,838,428 |
| 2023-11-08 | 4.450 | 4.630 | 4.360 | 4.550 | 4.550 | 96,079,118 |
| 2023-11-07 | 4.400 | 4.550 | 4.370 | 4.460 | 4.460 | 59,414,256 |
| 2023-11-06 | 4.320 | 4.440 | 4.300 | 4.420 | 4.420 | 57,110,456 |
| 2023-11-03 | 4.280 | 4.350 | 4.250 | 4.350 | 4.350 | 55,334,663 |
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.