Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4.190 | 4.580 | 4.150 | 4.380 | 4.380 | 95,962,886 |
| 2023-11-01 | 4.180 | 4.270 | 4.140 | 4.200 | 4.200 | 28,350,739 |
| 2023-10-31 | 4.230 | 4.300 | 4.200 | 4.210 | 4.210 | 30,587,509 |
| 2023-10-30 | 4.370 | 4.390 | 4.230 | 4.250 | 4.250 | 51,658,718 |
| 2023-10-27 | 4.280 | 4.480 | 4.260 | 4.400 | 4.400 | 53,784,535 |
| 2023-10-26 | 4.180 | 4.320 | 4.140 | 4.300 | 4.300 | 43,959,828 |
| 2023-10-25 | 4.110 | 4.260 | 4.110 | 4.230 | 4.230 | 42,790,108 |
| 2023-10-24 | 4.080 | 4.140 | 4.000 | 4.060 | 4.060 | 24,202,100 |
| 2023-10-23 | 4.130 | 4.170 | 4.040 | 4.070 | 4.070 | 26,165,900 |
| 2023-10-20 | 4.120 | 4.250 | 4.100 | 4.160 | 4.160 | 25,779,000 |
| 2023-10-19 | 4.260 | 4.260 | 4.140 | 4.140 | 4.140 | 43,677,500 |
| 2023-10-18 | 4.280 | 4.410 | 4.260 | 4.340 | 4.340 | 41,302,015 |
| 2023-10-17 | 4.380 | 4.380 | 4.260 | 4.300 | 4.300 | 27,878,700 |
| 2023-10-16 | 4.360 | 4.450 | 4.340 | 4.380 | 4.380 | 33,897,313 |
| 2023-10-13 | 4.350 | 4.450 | 4.320 | 4.400 | 4.400 | 50,954,944 |
| 2023-10-12 | 4.200 | 4.420 | 4.190 | 4.370 | 4.370 | 64,108,386 |
| 2023-10-11 | 4.280 | 4.290 | 4.170 | 4.190 | 4.190 | 24,158,263 |
| 2023-10-10 | 4.250 | 4.290 | 4.220 | 4.260 | 4.260 | 25,852,013 |
| 2023-10-09 | 4.220 | 4.330 | 4.200 | 4.250 | 4.250 | 36,267,693 |
| 2023-09-28 | 4.120 | 4.210 | 4.120 | 4.180 | 4.180 | 25,629,467 |
| 2023-09-27 | 4.120 | 4.170 | 4.110 | 4.110 | 4.110 | 17,515,957 |
| 2023-09-26 | 4.150 | 4.190 | 4.120 | 4.130 | 4.130 | 14,459,100 |
| 2023-09-25 | 4.220 | 4.250 | 4.150 | 4.170 | 4.170 | 19,817,423 |
| 2023-09-22 | 4.180 | 4.230 | 4.150 | 4.220 | 4.220 | 19,352,508 |
| 2023-09-21 | 4.190 | 4.240 | 4.160 | 4.180 | 4.180 | 20,476,300 |
| 2023-09-20 | 4.280 | 4.300 | 4.180 | 4.190 | 4.190 | 36,712,926 |
| 2023-09-19 | 4.380 | 4.380 | 4.300 | 4.310 | 4.310 | 22,295,001 |
| 2023-09-18 | 4.290 | 4.470 | 4.270 | 4.400 | 4.400 | 41,366,701 |
| 2023-09-15 | 4.350 | 4.370 | 4.250 | 4.290 | 4.290 | 28,834,742 |
| 2023-09-14 | 4.380 | 4.410 | 4.300 | 4.340 | 4.340 | 26,706,515 |
| 2023-09-13 | 4.410 | 4.450 | 4.340 | 4.360 | 4.360 | 26,226,800 |
| 2023-09-12 | 4.490 | 4.540 | 4.440 | 4.440 | 4.440 | 31,043,802 |
| 2023-09-11 | 4.400 | 4.470 | 4.330 | 4.450 | 4.450 | 35,238,183 |
| 2023-09-08 | 4.400 | 4.430 | 4.350 | 4.380 | 4.380 | 25,511,800 |
| 2023-09-07 | 4.450 | 4.450 | 4.370 | 4.380 | 4.380 | 34,016,901 |
| 2023-09-06 | 4.440 | 4.530 | 4.430 | 4.490 | 4.490 | 38,171,432 |
| 2023-09-05 | 4.520 | 4.540 | 4.450 | 4.460 | 4.460 | 52,032,993 |
| 2023-09-04 | 4.460 | 4.650 | 4.410 | 4.590 | 4.590 | 95,414,825 |
| 2023-09-01 | 4.310 | 4.670 | 4.310 | 4.430 | 4.430 | 87,167,120 |
| 2023-08-31 | 4.380 | 4.380 | 4.300 | 4.310 | 4.310 | 29,382,786 |
| 2023-08-30 | 4.460 | 4.480 | 4.360 | 4.400 | 4.400 | 49,749,634 |
| 2023-08-29 | 4.200 | 4.560 | 4.190 | 4.460 | 4.460 | 84,236,300 |
| 2023-08-28 | 4.400 | 4.490 | 4.250 | 4.260 | 4.260 | 52,449,332 |
| 2023-08-25 | 4.350 | 4.370 | 4.210 | 4.240 | 4.240 | 44,054,265 |
| 2023-08-24 | 4.430 | 4.500 | 4.350 | 4.370 | 4.370 | 48,290,729 |
| 2023-08-23 | 4.540 | 4.550 | 4.430 | 4.440 | 4.440 | 40,995,500 |
| 2023-08-22 | 4.630 | 4.660 | 4.490 | 4.580 | 4.580 | 45,195,564 |
| 2023-08-21 | 4.590 | 4.660 | 4.530 | 4.540 | 4.540 | 49,191,115 |
| 2023-08-18 | 4.780 | 4.810 | 4.640 | 4.640 | 4.640 | 66,960,177 |
| 2023-08-17 | 4.750 | 4.890 | 4.710 | 4.820 | 4.820 | 64,130,564 |
| 2023-08-16 | 4.780 | 4.850 | 4.680 | 4.760 | 4.760 | 70,121,577 |
| 2023-08-15 | 4.700 | 4.860 | 4.640 | 4.860 | 4.860 | 90,924,416 |
| 2023-08-14 | 4.700 | 4.760 | 4.620 | 4.710 | 4.710 | 71,271,157 |
| 2023-08-11 | 4.930 | 4.990 | 4.800 | 4.820 | 4.820 | 78,627,752 |
| 2023-08-10 | 5.020 | 5.060 | 4.850 | 4.900 | 4.900 | 105,575,909 |
| 2023-08-09 | 5.000 | 5.320 | 4.910 | 5.100 | 5.100 | 150,416,929 |
| 2023-08-08 | 5.250 | 5.280 | 4.920 | 5.080 | 5.080 | 186,337,241 |
| 2023-08-07 | 5.560 | 5.640 | 5.380 | 5.410 | 5.410 | 151,704,802 |
| 2023-08-04 | 5.950 | 6.110 | 5.500 | 5.740 | 5.740 | 211,857,644 |
| 2023-08-03 | 5.710 | 5.890 | 5.450 | 5.820 | 5.820 | 207,792,672 |
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.