Haima Automobile Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,220 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.