Haima Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.580	6.030	5.430	5.890	5.890	284,669,219
2023-08-01	5.680	6.250	5.600	5.860	5.860	360,378,107
2023-07-31	5.500	5.680	5.380	5.680	5.680	104,553,485
2023-07-28	4.690	5.160	4.590	5.160	5.160	181,482,140
2023-07-27	4.690	4.690	4.690	4.690	4.690	37,450,172
2023-07-26	4.400	4.420	4.240	4.260	4.260	23,950,484
2023-07-25	4.240	4.440	4.200	4.390	4.390	34,868,331
2023-07-24	4.290	4.310	4.190	4.200	4.200	14,179,941
2023-07-21	4.380	4.390	4.280	4.290	4.290	21,389,680
2023-07-20	4.570	4.650	4.400	4.400	4.400	30,332,570
2023-07-19	4.470	4.640	4.440	4.570	4.570	36,713,574
2023-07-18	4.400	4.560	4.350	4.500	4.500	28,110,989
2023-07-17	4.450	4.540	4.350	4.430	4.430	25,019,824
2023-07-14	4.420	4.600	4.350	4.500	4.500	31,681,575
2023-07-13	4.500	4.550	4.410	4.460	4.460	40,592,252
2023-07-12	4.440	4.880	4.410	4.620	4.620	73,120,728
2023-07-11	4.280	4.470	4.260	4.460	4.460	30,702,460
2023-07-10	4.320	4.390	4.260	4.280	4.280	13,735,072
2023-07-07	4.330	4.420	4.310	4.330	4.330	14,190,083
2023-07-06	4.390	4.410	4.310	4.380	4.380	13,456,801
2023-07-05	4.500	4.510	4.370	4.390	4.390	22,071,831
2023-07-04	4.340	4.530	4.310	4.460	4.460	36,871,231
2023-07-03	4.210	4.370	4.200	4.340	4.340	29,396,980
2023-06-30	4.130	4.210	4.120	4.180	4.180	12,214,601
2023-06-29	4.240	4.250	4.130	4.150	4.150	15,356,400
2023-06-28	4.210	4.250	4.120	4.250	4.250	15,998,261
2023-06-27	4.110	4.220	4.080	4.220	4.220	15,757,545
2023-06-26	4.160	4.300	4.100	4.110	4.110	18,206,739
2023-06-21	4.190	4.240	4.150	4.170	4.170	9,979,600
2023-06-20	4.250	4.260	4.180	4.190	4.190	9,265,369
2023-06-19	4.220	4.310	4.200	4.250	4.250	13,141,325
2023-06-16	4.250	4.280	4.190	4.230	4.230	9,619,100
2023-06-15	4.180	4.300	4.170	4.230	4.230	13,597,001
2023-06-14	4.150	4.250	4.130	4.190	4.190	15,403,901
2023-06-13	4.160	4.210	4.150	4.150	4.150	14,403,900
2023-06-12	4.040	4.180	4.000	4.170	4.170	21,935,915
2023-06-09	4.030	4.120	4.030	4.060	4.060	12,544,400
2023-06-08	4.040	4.060	3.980	4.020	4.020	8,544,632
2023-06-07	4.060	4.080	4.030	4.060	4.060	8,424,200
2023-06-06	4.140	4.160	4.030	4.050	4.050	12,806,844
2023-06-05	4.220	4.260	4.140	4.160	4.160	13,063,500
2023-06-02	4.150	4.230	4.130	4.210	4.210	13,772,878
2023-06-01	4.180	4.250	4.090	4.150	4.150	17,437,964
2023-05-31	4.140	4.230	4.090	4.190	4.190	17,744,600
2023-05-30	4.040	4.190	4.010	4.150	4.150	19,336,953
2023-05-29	4.230	4.260	4.060	4.060	4.060	24,666,786
2023-05-26	4.080	4.390	3.970	4.290	4.290	37,985,254
2023-05-25	4.050	4.120	4.010	4.060	4.060	11,922,494
2023-05-24	4.150	4.150	4.060	4.070	4.070	14,787,708
2023-05-23	4.180	4.220	4.130	4.140	4.140	12,889,867
2023-05-22	4.310	4.330	4.150	4.190	4.190	23,955,628
2023-05-19	4.370	4.380	4.250	4.310	4.310	15,647,738
2023-05-18	4.450	4.550	4.390	4.410	4.410	14,542,700
2023-05-17	4.430	4.450	4.390	4.400	4.400	9,538,000
2023-05-16	4.540	4.540	4.440	4.450	4.450	11,148,070
2023-05-15	4.480	4.570	4.470	4.530	4.530	11,708,481
2023-05-12	4.590	4.610	4.460	4.480	4.480	17,092,943
2023-05-11	4.610	4.680	4.540	4.640	4.640	13,185,601
2023-05-10	4.500	4.680	4.450	4.660	4.660	21,398,135
2023-05-09	4.590	4.600	4.500	4.510	4.510	11,190,401

← NewerPage 14 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.