Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.770 | 5.980 | 5.770 | 5.920 | 5.920 | 50,053,442 |
| 2022-08-04 | 5.590 | 5.780 | 5.550 | 5.720 | 5.720 | 39,639,020 |
| 2022-08-03 | 5.790 | 6.070 | 5.610 | 5.640 | 5.640 | 55,559,601 |
| 2022-08-02 | 6.000 | 6.040 | 5.700 | 5.750 | 5.750 | 55,434,617 |
| 2022-08-01 | 6.060 | 6.190 | 5.910 | 6.130 | 6.130 | 54,585,881 |
| 2022-07-29 | 6.000 | 6.180 | 5.980 | 6.070 | 6.070 | 56,726,604 |
| 2022-07-28 | 5.800 | 6.060 | 5.740 | 5.950 | 5.950 | 52,632,490 |
| 2022-07-27 | 5.650 | 5.890 | 5.640 | 5.760 | 5.760 | 29,478,976 |
| 2022-07-26 | 5.600 | 5.800 | 5.570 | 5.680 | 5.680 | 22,600,905 |
| 2022-07-25 | 5.870 | 5.880 | 5.580 | 5.620 | 5.620 | 36,215,355 |
| 2022-07-22 | 5.850 | 5.930 | 5.760 | 5.840 | 5.840 | 37,984,251 |
| 2022-07-21 | 5.730 | 6.140 | 5.670 | 5.880 | 5.880 | 61,950,570 |
| 2022-07-20 | 5.780 | 5.850 | 5.650 | 5.690 | 5.690 | 28,856,900 |
| 2022-07-19 | 5.700 | 5.900 | 5.660 | 5.760 | 5.760 | 30,891,650 |
| 2022-07-18 | 5.580 | 5.760 | 5.550 | 5.710 | 5.710 | 27,579,402 |
| 2022-07-15 | 5.600 | 5.830 | 5.600 | 5.600 | 5.600 | 33,568,944 |
| 2022-07-14 | 5.620 | 5.750 | 5.600 | 5.680 | 5.680 | 21,227,891 |
| 2022-07-13 | 5.650 | 5.710 | 5.550 | 5.670 | 5.670 | 23,205,195 |
| 2022-07-12 | 5.720 | 5.810 | 5.600 | 5.650 | 5.650 | 25,558,475 |
| 2022-07-11 | 5.870 | 5.870 | 5.650 | 5.700 | 5.700 | 38,775,091 |
| 2022-07-08 | 6.060 | 6.120 | 5.900 | 5.900 | 5.900 | 49,247,158 |
| 2022-07-07 | 5.840 | 6.240 | 5.820 | 6.120 | 6.120 | 68,333,176 |
| 2022-07-06 | 5.910 | 6.000 | 5.830 | 5.880 | 5.880 | 29,509,459 |
| 2022-07-05 | 5.900 | 6.040 | 5.850 | 5.930 | 5.930 | 36,728,000 |
| 2022-07-04 | 6.100 | 6.100 | 5.810 | 5.900 | 5.900 | 49,650,443 |
| 2022-07-01 | 6.100 | 6.210 | 5.810 | 6.050 | 6.050 | 73,382,327 |
| 2022-06-30 | 6.050 | 6.310 | 6.050 | 6.090 | 6.090 | 95,377,139 |
| 2022-06-29 | 7.180 | 7.190 | 6.440 | 6.440 | 6.440 | 174,863,851 |
| 2022-06-28 | 6.550 | 7.150 | 6.470 | 7.150 | 7.150 | 162,397,529 |
| 2022-06-27 | 6.260 | 6.770 | 6.140 | 6.500 | 6.500 | 108,714,119 |
| 2022-06-24 | 6.400 | 6.480 | 6.190 | 6.260 | 6.260 | 73,426,599 |
| 2022-06-23 | 6.150 | 6.680 | 6.130 | 6.450 | 6.450 | 109,610,172 |
| 2022-06-22 | 6.210 | 6.420 | 6.170 | 6.170 | 6.170 | 63,205,142 |
| 2022-06-21 | 6.230 | 6.470 | 6.050 | 6.280 | 6.280 | 71,606,863 |
| 2022-06-20 | 6.170 | 6.240 | 6.040 | 6.190 | 6.190 | 60,066,702 |
| 2022-06-17 | 6.150 | 6.300 | 6.090 | 6.170 | 6.170 | 65,161,640 |
| 2022-06-16 | 6.280 | 6.460 | 6.150 | 6.190 | 6.190 | 78,531,621 |
| 2022-06-15 | 6.470 | 6.820 | 6.270 | 6.280 | 6.280 | 123,260,849 |
| 2022-06-14 | 6.220 | 6.780 | 6.100 | 6.590 | 6.590 | 136,646,557 |
| 2022-06-13 | 6.150 | 6.900 | 6.110 | 6.350 | 6.350 | 189,947,895 |
| 2022-06-10 | 5.610 | 6.290 | 5.610 | 6.290 | 6.290 | 95,036,309 |
| 2022-06-09 | 6.000 | 6.020 | 5.700 | 5.720 | 5.720 | 98,177,188 |
| 2022-06-08 | 5.580 | 6.140 | 5.460 | 6.140 | 6.140 | 87,849,038 |
| 2022-06-07 | 5.690 | 5.890 | 5.530 | 5.580 | 5.580 | 71,988,212 |
| 2022-06-06 | 5.820 | 6.060 | 5.750 | 5.760 | 5.760 | 90,668,620 |
| 2022-06-02 | 6.000 | 6.270 | 5.820 | 5.880 | 5.880 | 148,083,885 |
| 2022-06-01 | 5.410 | 5.920 | 5.410 | 5.920 | 5.920 | 48,504,130 |
| 2022-05-31 | 5.500 | 5.540 | 5.360 | 5.380 | 5.380 | 49,710,320 |
| 2022-05-30 | 5.560 | 5.710 | 5.430 | 5.570 | 5.570 | 68,331,121 |
| 2022-05-27 | 5.410 | 5.900 | 5.400 | 5.650 | 5.650 | 95,608,261 |
| 2022-05-26 | 5.650 | 5.750 | 5.270 | 5.450 | 5.450 | 97,562,899 |
| 2022-05-25 | 6.020 | 6.250 | 5.690 | 5.850 | 5.850 | 142,802,862 |
| 2022-05-24 | 5.400 | 5.890 | 5.260 | 5.890 | 5.890 | 82,210,851 |
| 2022-05-23 | 5.200 | 5.400 | 5.150 | 5.350 | 5.350 | 54,121,342 |
| 2022-05-20 | 5.200 | 5.300 | 5.050 | 5.200 | 5.200 | 55,834,602 |
| 2022-05-19 | 4.860 | 5.100 | 4.860 | 5.100 | 5.100 | 42,286,448 |
| 2022-05-18 | 4.880 | 5.100 | 4.800 | 4.960 | 4.960 | 47,188,658 |
| 2022-05-17 | 4.810 | 5.040 | 4.770 | 4.900 | 4.900 | 37,051,900 |
| 2022-05-16 | 4.900 | 4.930 | 4.790 | 4.800 | 4.800 | 24,808,216 |
| 2022-05-13 | 4.790 | 4.960 | 4.740 | 4.930 | 4.930 | 41,558,700 |
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.