Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.360 | 5.750 | 5.320 | 5.500 | 5.500 | 40,637,138 |
| 2022-11-04 | 5.140 | 5.570 | 5.090 | 5.450 | 5.450 | 44,708,763 |
| 2022-11-03 | 5.050 | 5.170 | 5.040 | 5.110 | 5.110 | 21,551,807 |
| 2022-11-02 | 4.830 | 5.180 | 4.800 | 5.100 | 5.100 | 39,142,382 |
| 2022-11-01 | 4.730 | 4.850 | 4.690 | 4.840 | 4.840 | 17,055,318 |
| 2022-10-31 | 4.560 | 4.750 | 4.560 | 4.730 | 4.730 | 14,548,952 |
| 2022-10-28 | 4.790 | 4.820 | 4.590 | 4.590 | 4.590 | 17,770,905 |
| 2022-10-27 | 4.760 | 4.920 | 4.720 | 4.800 | 4.800 | 22,016,551 |
| 2022-10-26 | 4.680 | 4.770 | 4.640 | 4.710 | 4.710 | 14,435,884 |
| 2022-10-25 | 4.590 | 4.790 | 4.460 | 4.680 | 4.680 | 25,923,115 |
| 2022-10-24 | 4.740 | 4.790 | 4.590 | 4.620 | 4.620 | 15,154,202 |
| 2022-10-21 | 4.800 | 4.810 | 4.710 | 4.710 | 4.710 | 12,042,497 |
| 2022-10-20 | 4.760 | 4.810 | 4.660 | 4.760 | 4.760 | 12,949,873 |
| 2022-10-19 | 4.800 | 4.880 | 4.780 | 4.780 | 4.780 | 10,466,450 |
| 2022-10-18 | 4.870 | 4.990 | 4.840 | 4.860 | 4.860 | 13,550,088 |
| 2022-10-17 | 4.810 | 4.880 | 4.810 | 4.860 | 4.860 | 9,550,490 |
| 2022-10-14 | 4.810 | 4.890 | 4.790 | 4.850 | 4.850 | 11,337,570 |
| 2022-10-13 | 4.800 | 4.850 | 4.760 | 4.760 | 4.760 | 10,805,100 |
| 2022-10-12 | 4.700 | 4.860 | 4.620 | 4.840 | 4.840 | 13,052,482 |
| 2022-10-11 | 4.650 | 4.710 | 4.600 | 4.700 | 4.700 | 8,989,874 |
| 2022-10-10 | 4.850 | 4.850 | 4.620 | 4.630 | 4.630 | 13,576,300 |
| 2022-09-30 | 4.950 | 4.960 | 4.850 | 4.850 | 4.850 | 9,062,700 |
| 2022-09-29 | 5.090 | 5.110 | 4.910 | 4.920 | 4.920 | 18,886,166 |
| 2022-09-28 | 5.350 | 5.420 | 5.040 | 5.060 | 5.060 | 21,534,826 |
| 2022-09-27 | 5.050 | 5.420 | 4.980 | 5.400 | 5.400 | 28,146,990 |
| 2022-09-26 | 5.100 | 5.120 | 4.990 | 5.020 | 5.020 | 11,068,164 |
| 2022-09-23 | 5.170 | 5.230 | 5.030 | 5.090 | 5.090 | 16,234,049 |
| 2022-09-22 | 5.290 | 5.330 | 5.210 | 5.220 | 5.220 | 13,841,973 |
| 2022-09-21 | 5.300 | 5.380 | 5.200 | 5.350 | 5.350 | 15,416,570 |
| 2022-09-20 | 5.310 | 5.440 | 5.300 | 5.320 | 5.320 | 14,260,061 |
| 2022-09-19 | 5.240 | 5.450 | 5.160 | 5.310 | 5.310 | 21,969,105 |
| 2022-09-16 | 5.340 | 5.360 | 5.160 | 5.160 | 5.160 | 18,667,495 |
| 2022-09-15 | 5.500 | 5.590 | 5.350 | 5.370 | 5.370 | 21,908,653 |
| 2022-09-14 | 5.400 | 5.500 | 5.350 | 5.460 | 5.460 | 13,736,800 |
| 2022-09-13 | 5.500 | 5.550 | 5.460 | 5.500 | 5.500 | 11,149,200 |
| 2022-09-09 | 5.430 | 5.520 | 5.360 | 5.500 | 5.500 | 12,928,020 |
| 2022-09-08 | 5.430 | 5.530 | 5.410 | 5.450 | 5.450 | 14,942,879 |
| 2022-09-07 | 5.440 | 5.550 | 5.420 | 5.430 | 5.430 | 18,414,400 |
| 2022-09-06 | 5.390 | 5.480 | 5.330 | 5.450 | 5.450 | 17,136,538 |
| 2022-09-05 | 5.130 | 5.480 | 5.130 | 5.380 | 5.380 | 29,659,502 |
| 2022-09-02 | 5.100 | 5.230 | 5.090 | 5.180 | 5.180 | 15,788,582 |
| 2022-09-01 | 5.250 | 5.270 | 5.100 | 5.130 | 5.130 | 20,152,368 |
| 2022-08-31 | 5.480 | 5.500 | 5.230 | 5.250 | 5.250 | 22,528,154 |
| 2022-08-30 | 5.500 | 5.570 | 5.480 | 5.510 | 5.510 | 12,570,648 |
| 2022-08-29 | 5.560 | 5.630 | 5.470 | 5.500 | 5.500 | 23,508,953 |
| 2022-08-26 | 5.660 | 5.760 | 5.600 | 5.660 | 5.660 | 28,227,908 |
| 2022-08-25 | 5.620 | 5.740 | 5.560 | 5.660 | 5.660 | 24,449,355 |
| 2022-08-24 | 5.770 | 5.850 | 5.550 | 5.630 | 5.630 | 34,365,747 |
| 2022-08-23 | 5.740 | 5.890 | 5.700 | 5.810 | 5.810 | 28,653,650 |
| 2022-08-22 | 5.660 | 5.980 | 5.580 | 5.810 | 5.810 | 41,174,833 |
| 2022-08-19 | 5.750 | 5.770 | 5.650 | 5.660 | 5.660 | 22,802,328 |
| 2022-08-18 | 5.920 | 5.970 | 5.720 | 5.770 | 5.770 | 35,254,402 |
| 2022-08-17 | 5.880 | 5.930 | 5.820 | 5.910 | 5.910 | 23,236,000 |
| 2022-08-16 | 6.000 | 6.090 | 5.880 | 5.910 | 5.910 | 34,399,256 |
| 2022-08-15 | 5.930 | 6.010 | 5.860 | 5.920 | 5.920 | 20,404,600 |
| 2022-08-12 | 6.030 | 6.090 | 5.960 | 5.980 | 5.980 | 20,715,380 |
| 2022-08-11 | 6.050 | 6.080 | 5.950 | 6.070 | 6.070 | 27,883,112 |
| 2022-08-10 | 5.960 | 6.170 | 5.930 | 6.050 | 6.050 | 35,650,695 |
| 2022-08-09 | 6.050 | 6.190 | 5.960 | 5.970 | 5.970 | 42,469,570 |
| 2022-08-08 | 5.840 | 6.100 | 5.730 | 6.030 | 6.030 | 41,618,700 |
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.