Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.650 | 4.800 | 4.600 | 4.720 | 4.720 | 31,677,248 |
| 2022-05-11 | 4.600 | 5.080 | 4.560 | 4.800 | 4.800 | 49,595,748 |
| 2022-05-10 | 4.490 | 4.650 | 4.410 | 4.620 | 4.620 | 18,708,765 |
| 2022-05-09 | 4.550 | 4.620 | 4.450 | 4.560 | 4.560 | 15,226,300 |
| 2022-05-06 | 4.530 | 4.660 | 4.500 | 4.550 | 4.550 | 18,758,320 |
| 2022-05-05 | 4.600 | 4.750 | 4.560 | 4.680 | 4.680 | 21,910,602 |
| 2022-04-29 | 4.350 | 4.650 | 4.350 | 4.600 | 4.600 | 29,115,700 |
| 2022-04-28 | 4.390 | 4.420 | 4.220 | 4.290 | 4.290 | 19,115,002 |
| 2022-04-27 | 4.280 | 4.500 | 4.130 | 4.470 | 4.470 | 30,828,700 |
| 2022-04-26 | 4.600 | 4.660 | 4.380 | 4.410 | 4.410 | 27,592,200 |
| 2022-04-25 | 4.900 | 4.960 | 4.500 | 4.500 | 4.500 | 31,739,445 |
| 2022-04-22 | 4.990 | 5.050 | 4.880 | 5.000 | 5.000 | 20,427,012 |
| 2022-04-21 | 5.340 | 5.410 | 5.010 | 5.050 | 5.050 | 38,872,130 |
| 2022-04-20 | 5.550 | 5.680 | 5.410 | 5.420 | 5.420 | 29,438,854 |
| 2022-04-19 | 5.530 | 5.630 | 5.450 | 5.520 | 5.520 | 31,911,317 |
| 2022-04-18 | 5.520 | 5.710 | 5.480 | 5.480 | 5.480 | 32,712,396 |
| 2022-04-15 | 5.710 | 5.800 | 5.520 | 5.530 | 5.530 | 50,176,948 |
| 2022-04-14 | 6.080 | 6.360 | 5.800 | 5.800 | 5.800 | 66,699,010 |
| 2022-04-13 | 5.850 | 6.190 | 5.800 | 5.910 | 5.910 | 64,095,458 |
| 2022-04-12 | 5.530 | 5.950 | 5.530 | 5.930 | 5.930 | 56,772,139 |
| 2022-04-11 | 5.800 | 5.860 | 5.600 | 5.600 | 5.600 | 58,435,300 |
| 2022-04-08 | 5.270 | 5.820 | 5.230 | 5.820 | 5.820 | 58,138,901 |
| 2022-04-07 | 5.400 | 5.510 | 5.200 | 5.290 | 5.290 | 34,696,400 |
| 2022-04-06 | 5.450 | 5.580 | 5.380 | 5.500 | 5.500 | 32,578,930 |
| 2022-04-01 | 5.360 | 5.540 | 5.300 | 5.450 | 5.450 | 46,682,021 |
| 2022-03-31 | 5.800 | 6.030 | 5.370 | 5.420 | 5.420 | 86,055,079 |
| 2022-03-30 | 6.000 | 6.400 | 5.740 | 5.900 | 5.900 | 101,373,604 |
| 2022-03-29 | 5.400 | 5.910 | 5.400 | 5.910 | 5.910 | 71,900,284 |
| 2022-03-28 | 5.140 | 5.390 | 5.100 | 5.370 | 5.370 | 42,099,310 |
| 2022-03-25 | 5.150 | 5.460 | 5.130 | 5.140 | 5.140 | 43,961,579 |
| 2022-03-24 | 4.820 | 5.380 | 4.800 | 5.320 | 5.320 | 39,065,579 |
| 2022-03-23 | 4.970 | 5.020 | 4.840 | 4.890 | 4.890 | 21,013,460 |
| 2022-03-22 | 4.760 | 4.840 | 4.720 | 4.790 | 4.790 | 11,157,821 |
| 2022-03-21 | 4.760 | 4.840 | 4.730 | 4.800 | 4.800 | 14,822,200 |
| 2022-03-18 | 4.720 | 4.780 | 4.650 | 4.780 | 4.780 | 16,538,262 |
| 2022-03-17 | 4.670 | 4.890 | 4.640 | 4.670 | 4.670 | 25,418,214 |
| 2022-03-16 | 4.520 | 4.630 | 4.350 | 4.590 | 4.590 | 23,806,655 |
| 2022-03-15 | 4.780 | 4.840 | 4.380 | 4.420 | 4.420 | 28,040,048 |
| 2022-03-14 | 4.940 | 4.960 | 4.840 | 4.850 | 4.850 | 14,610,507 |
| 2022-03-11 | 4.890 | 5.030 | 4.800 | 5.000 | 5.000 | 12,622,510 |
| 2022-03-10 | 5.080 | 5.110 | 4.960 | 4.970 | 4.970 | 14,905,881 |
| 2022-03-09 | 5.080 | 5.100 | 4.670 | 5.010 | 5.010 | 19,543,329 |
| 2022-03-08 | 5.180 | 5.220 | 5.020 | 5.060 | 5.060 | 14,511,332 |
| 2022-03-07 | 5.200 | 5.290 | 5.170 | 5.200 | 5.200 | 13,564,929 |
| 2022-03-04 | 5.400 | 5.410 | 5.240 | 5.270 | 5.270 | 15,840,482 |
| 2022-03-03 | 5.510 | 5.610 | 5.430 | 5.460 | 5.460 | 21,881,040 |
| 2022-03-02 | 5.500 | 5.740 | 5.450 | 5.500 | 5.500 | 30,874,643 |
| 2022-03-01 | 5.450 | 5.450 | 5.340 | 5.390 | 5.390 | 17,897,142 |
| 2022-02-28 | 5.170 | 5.470 | 5.000 | 5.380 | 5.380 | 29,160,396 |
| 2022-02-25 | 5.170 | 5.250 | 5.160 | 5.190 | 5.190 | 11,083,300 |
| 2022-02-24 | 5.270 | 5.420 | 5.090 | 5.160 | 5.160 | 24,983,736 |
| 2022-02-23 | 5.190 | 5.330 | 5.190 | 5.310 | 5.310 | 11,928,357 |
| 2022-02-22 | 5.300 | 5.330 | 5.190 | 5.210 | 5.210 | 9,529,900 |
| 2022-02-21 | 5.240 | 5.330 | 5.200 | 5.310 | 5.310 | 10,275,667 |
| 2022-02-18 | 5.200 | 5.260 | 5.150 | 5.240 | 5.240 | 7,558,164 |
| 2022-02-17 | 5.360 | 5.380 | 5.220 | 5.220 | 5.220 | 9,959,640 |
| 2022-02-16 | 5.230 | 5.310 | 5.230 | 5.240 | 5.240 | 7,299,410 |
| 2022-02-15 | 5.190 | 5.240 | 5.150 | 5.200 | 5.200 | 7,499,010 |
| 2022-02-14 | 5.250 | 5.270 | 5.120 | 5.190 | 5.190 | 8,564,400 |
| 2022-02-11 | 5.410 | 5.410 | 5.240 | 5.250 | 5.250 | 12,247,200 |
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.