Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.170 | 5.220 | 5.140 | 5.170 | 5.170 | 8,998,500 |
| 2023-02-06 | 5.240 | 5.280 | 5.160 | 5.160 | 5.160 | 11,617,200 |
| 2023-02-03 | 5.180 | 5.350 | 5.150 | 5.230 | 5.230 | 22,685,408 |
| 2023-02-02 | 5.150 | 5.280 | 5.110 | 5.190 | 5.190 | 18,322,976 |
| 2023-02-01 | 5.100 | 5.180 | 5.050 | 5.150 | 5.150 | 15,590,191 |
| 2023-01-31 | 4.970 | 5.080 | 4.930 | 5.040 | 5.040 | 16,583,065 |
| 2023-01-30 | 5.060 | 5.210 | 5.030 | 5.050 | 5.050 | 24,355,862 |
| 2023-01-20 | 4.920 | 4.950 | 4.900 | 4.930 | 4.930 | 7,278,927 |
| 2023-01-19 | 4.820 | 4.960 | 4.800 | 4.920 | 4.920 | 14,513,208 |
| 2023-01-18 | 4.760 | 4.860 | 4.760 | 4.810 | 4.810 | 7,314,400 |
| 2023-01-17 | 4.860 | 4.870 | 4.740 | 4.760 | 4.760 | 10,377,800 |
| 2023-01-16 | 4.770 | 4.850 | 4.770 | 4.850 | 4.850 | 5,934,610 |
| 2023-01-13 | 4.860 | 4.870 | 4.800 | 4.820 | 4.820 | 6,488,900 |
| 2023-01-12 | 4.870 | 4.880 | 4.830 | 4.860 | 4.860 | 6,349,000 |
| 2023-01-11 | 4.920 | 4.950 | 4.840 | 4.840 | 4.840 | 10,011,295 |
| 2023-01-10 | 4.930 | 5.010 | 4.840 | 4.950 | 4.950 | 15,947,130 |
| 2023-01-09 | 4.910 | 5.020 | 4.910 | 4.940 | 4.940 | 10,328,112 |
| 2023-01-06 | 4.900 | 4.960 | 4.880 | 4.890 | 4.890 | 7,306,100 |
| 2023-01-05 | 4.940 | 4.940 | 4.850 | 4.900 | 4.900 | 11,072,505 |
| 2023-01-04 | 4.900 | 4.940 | 4.880 | 4.900 | 4.900 | 9,741,500 |
| 2023-01-03 | 4.840 | 4.960 | 4.790 | 4.900 | 4.900 | 11,057,801 |
| 2022-12-30 | 4.810 | 4.920 | 4.780 | 4.790 | 4.790 | 10,071,000 |
| 2022-12-29 | 4.810 | 4.880 | 4.760 | 4.770 | 4.770 | 11,033,003 |
| 2022-12-28 | 4.880 | 4.880 | 4.780 | 4.810 | 4.810 | 9,975,100 |
| 2022-12-27 | 4.920 | 4.950 | 4.800 | 4.880 | 4.880 | 11,581,900 |
| 2022-12-26 | 4.940 | 4.960 | 4.870 | 4.930 | 4.930 | 8,571,200 |
| 2022-12-23 | 5.090 | 5.100 | 4.850 | 4.940 | 4.940 | 18,862,343 |
| 2022-12-22 | 5.150 | 5.220 | 5.100 | 5.120 | 5.120 | 9,055,410 |
| 2022-12-21 | 5.140 | 5.170 | 5.070 | 5.140 | 5.140 | 9,962,312 |
| 2022-12-20 | 5.140 | 5.170 | 5.080 | 5.140 | 5.140 | 8,352,107 |
| 2022-12-19 | 5.310 | 5.390 | 5.140 | 5.170 | 5.170 | 15,605,502 |
| 2022-12-16 | 5.280 | 5.340 | 5.240 | 5.290 | 5.290 | 11,501,883 |
| 2022-12-15 | 5.360 | 5.410 | 5.260 | 5.320 | 5.320 | 15,419,700 |
| 2022-12-14 | 5.180 | 5.420 | 5.180 | 5.300 | 5.300 | 19,982,487 |
| 2022-12-13 | 5.180 | 5.300 | 5.160 | 5.230 | 5.230 | 10,586,490 |
| 2022-12-12 | 5.250 | 5.280 | 5.060 | 5.180 | 5.180 | 15,290,707 |
| 2022-12-09 | 5.260 | 5.290 | 5.180 | 5.230 | 5.230 | 10,561,400 |
| 2022-12-08 | 5.350 | 5.390 | 5.260 | 5.260 | 5.260 | 13,314,156 |
| 2022-12-07 | 5.370 | 5.440 | 5.310 | 5.370 | 5.370 | 14,615,700 |
| 2022-12-06 | 5.250 | 5.380 | 5.200 | 5.370 | 5.370 | 20,991,608 |
| 2022-12-05 | 5.240 | 5.320 | 5.230 | 5.270 | 5.270 | 13,178,200 |
| 2022-12-02 | 5.440 | 5.440 | 5.250 | 5.250 | 5.250 | 19,764,380 |
| 2022-12-01 | 5.520 | 5.580 | 5.400 | 5.420 | 5.420 | 28,285,421 |
| 2022-11-30 | 5.330 | 5.630 | 5.310 | 5.490 | 5.490 | 41,071,036 |
| 2022-11-29 | 5.260 | 5.350 | 5.260 | 5.300 | 5.300 | 10,805,062 |
| 2022-11-28 | 5.250 | 5.280 | 5.080 | 5.250 | 5.250 | 15,786,876 |
| 2022-11-25 | 5.360 | 5.390 | 5.280 | 5.280 | 5.280 | 9,545,987 |
| 2022-11-24 | 5.300 | 5.420 | 5.250 | 5.360 | 5.360 | 16,297,889 |
| 2022-11-23 | 5.340 | 5.380 | 5.240 | 5.300 | 5.300 | 15,912,585 |
| 2022-11-22 | 5.380 | 5.450 | 5.330 | 5.330 | 5.330 | 12,386,105 |
| 2022-11-21 | 5.360 | 5.440 | 5.280 | 5.380 | 5.380 | 13,155,391 |
| 2022-11-18 | 5.400 | 5.570 | 5.340 | 5.390 | 5.390 | 21,055,919 |
| 2022-11-17 | 5.350 | 5.400 | 5.250 | 5.360 | 5.360 | 15,525,726 |
| 2022-11-16 | 5.460 | 5.510 | 5.340 | 5.380 | 5.380 | 12,569,561 |
| 2022-11-15 | 5.320 | 5.520 | 5.280 | 5.460 | 5.460 | 21,088,617 |
| 2022-11-14 | 5.470 | 5.500 | 5.300 | 5.340 | 5.340 | 21,075,951 |
| 2022-11-11 | 5.610 | 5.640 | 5.450 | 5.500 | 5.500 | 25,953,284 |
| 2022-11-10 | 5.460 | 5.510 | 5.410 | 5.440 | 5.440 | 15,004,800 |
| 2022-11-09 | 5.460 | 5.610 | 5.410 | 5.500 | 5.500 | 22,795,693 |
| 2022-11-08 | 5.460 | 5.620 | 5.380 | 5.460 | 5.460 | 22,225,166 |
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.