Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.630 | 4.680 | 4.570 | 4.590 | 4.590 | 10,209,932 |
| 2023-05-05 | 4.700 | 4.730 | 4.570 | 4.590 | 4.590 | 10,483,258 |
| 2023-05-04 | 4.620 | 4.750 | 4.580 | 4.690 | 4.690 | 14,356,700 |
| 2023-04-28 | 4.500 | 4.630 | 4.500 | 4.620 | 4.620 | 14,250,254 |
| 2023-04-27 | 4.490 | 4.570 | 4.480 | 4.510 | 4.510 | 7,115,001 |
| 2023-04-26 | 4.500 | 4.600 | 4.500 | 4.530 | 4.530 | 11,169,240 |
| 2023-04-25 | 4.620 | 4.620 | 4.460 | 4.540 | 4.540 | 14,253,400 |
| 2023-04-24 | 4.620 | 4.700 | 4.530 | 4.630 | 4.630 | 13,597,800 |
| 2023-04-21 | 4.720 | 4.770 | 4.620 | 4.640 | 4.640 | 16,116,100 |
| 2023-04-20 | 4.810 | 4.840 | 4.720 | 4.760 | 4.760 | 18,865,649 |
| 2023-04-19 | 4.940 | 4.940 | 4.800 | 4.850 | 4.850 | 17,602,430 |
| 2023-04-18 | 4.970 | 5.000 | 4.930 | 4.950 | 4.950 | 8,773,600 |
| 2023-04-17 | 4.960 | 5.010 | 4.930 | 4.960 | 4.960 | 11,688,451 |
| 2023-04-14 | 4.940 | 5.030 | 4.920 | 4.960 | 4.960 | 11,176,051 |
| 2023-04-13 | 4.970 | 5.020 | 4.930 | 4.940 | 4.940 | 11,552,110 |
| 2023-04-12 | 5.020 | 5.030 | 4.950 | 4.960 | 4.960 | 12,621,500 |
| 2023-04-11 | 4.990 | 5.050 | 4.960 | 5.020 | 5.020 | 12,885,300 |
| 2023-04-10 | 5.170 | 5.200 | 4.990 | 5.020 | 5.020 | 26,272,570 |
| 2023-04-07 | 5.200 | 5.240 | 5.160 | 5.170 | 5.170 | 16,086,927 |
| 2023-04-06 | 5.200 | 5.310 | 5.140 | 5.220 | 5.220 | 20,965,729 |
| 2023-04-04 | 5.300 | 5.330 | 5.200 | 5.220 | 5.220 | 20,337,542 |
| 2023-04-03 | 5.300 | 5.360 | 5.240 | 5.270 | 5.270 | 21,444,571 |
| 2023-03-31 | 5.300 | 5.330 | 5.250 | 5.300 | 5.300 | 16,467,402 |
| 2023-03-30 | 5.270 | 5.340 | 5.190 | 5.240 | 5.240 | 20,851,100 |
| 2023-03-29 | 5.340 | 5.550 | 5.170 | 5.340 | 5.340 | 37,186,701 |
| 2023-03-28 | 5.380 | 5.400 | 5.280 | 5.330 | 5.330 | 34,377,973 |
| 2023-03-27 | 5.560 | 5.680 | 5.380 | 5.440 | 5.440 | 64,966,631 |
| 2023-03-24 | 5.880 | 5.890 | 5.300 | 5.340 | 5.340 | 99,391,900 |
| 2023-03-23 | 5.730 | 5.820 | 5.630 | 5.800 | 5.800 | 43,330,781 |
| 2023-03-22 | 5.380 | 5.720 | 5.370 | 5.660 | 5.660 | 47,907,842 |
| 2023-03-21 | 5.290 | 5.380 | 5.270 | 5.360 | 5.360 | 21,043,503 |
| 2023-03-20 | 5.400 | 5.400 | 5.210 | 5.280 | 5.280 | 23,290,424 |
| 2023-03-17 | 5.380 | 5.450 | 5.340 | 5.410 | 5.410 | 15,829,011 |
| 2023-03-16 | 5.460 | 5.560 | 5.330 | 5.340 | 5.340 | 22,258,524 |
| 2023-03-15 | 5.450 | 5.480 | 5.360 | 5.460 | 5.460 | 17,461,000 |
| 2023-03-14 | 5.500 | 5.530 | 5.300 | 5.440 | 5.440 | 24,664,824 |
| 2023-03-13 | 5.580 | 5.580 | 5.420 | 5.470 | 5.470 | 29,998,475 |
| 2023-03-10 | 5.780 | 5.840 | 5.580 | 5.580 | 5.580 | 46,362,384 |
| 2023-03-09 | 5.710 | 6.100 | 5.650 | 5.860 | 5.860 | 58,761,811 |
| 2023-03-08 | 5.670 | 5.720 | 5.610 | 5.720 | 5.720 | 22,775,401 |
| 2023-03-07 | 5.800 | 5.980 | 5.650 | 5.660 | 5.660 | 46,422,641 |
| 2023-03-06 | 5.620 | 5.850 | 5.620 | 5.810 | 5.810 | 45,715,915 |
| 2023-03-03 | 5.740 | 5.790 | 5.600 | 5.630 | 5.630 | 37,838,627 |
| 2023-03-02 | 5.830 | 6.020 | 5.680 | 5.730 | 5.730 | 64,438,544 |
| 2023-03-01 | 5.800 | 5.850 | 5.720 | 5.790 | 5.790 | 37,479,955 |
| 2023-02-28 | 5.810 | 6.100 | 5.600 | 5.840 | 5.840 | 64,581,714 |
| 2023-02-27 | 5.760 | 5.850 | 5.630 | 5.660 | 5.660 | 43,260,093 |
| 2023-02-24 | 5.810 | 6.030 | 5.760 | 5.810 | 5.810 | 78,587,143 |
| 2023-02-23 | 5.800 | 5.930 | 5.680 | 5.740 | 5.740 | 74,474,886 |
| 2023-02-22 | 5.290 | 5.850 | 5.210 | 5.850 | 5.850 | 114,124,965 |
| 2023-02-21 | 5.320 | 5.440 | 5.280 | 5.320 | 5.320 | 32,604,753 |
| 2023-02-20 | 5.380 | 5.400 | 5.200 | 5.290 | 5.290 | 39,736,617 |
| 2023-02-17 | 5.600 | 5.680 | 5.360 | 5.380 | 5.380 | 56,297,744 |
| 2023-02-16 | 5.510 | 5.870 | 5.510 | 5.690 | 5.690 | 107,842,372 |
| 2023-02-15 | 5.250 | 5.720 | 5.200 | 5.490 | 5.490 | 93,583,685 |
| 2023-02-14 | 5.160 | 5.200 | 5.130 | 5.200 | 5.200 | 8,739,231 |
| 2023-02-13 | 5.140 | 5.180 | 5.130 | 5.160 | 5.160 | 7,777,000 |
| 2023-02-10 | 5.170 | 5.190 | 5.120 | 5.140 | 5.140 | 9,457,224 |
| 2023-02-09 | 5.120 | 5.190 | 5.100 | 5.170 | 5.170 | 11,405,001 |
| 2023-02-08 | 5.170 | 5.190 | 5.100 | 5.100 | 5.100 | 10,778,286 |
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.