Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.480 | 5.500 | 5.380 | 5.400 | 5.400 | 10,107,200 |
| 2022-02-09 | 5.460 | 5.510 | 5.420 | 5.480 | 5.480 | 10,849,270 |
| 2022-02-08 | 5.330 | 5.460 | 5.330 | 5.440 | 5.440 | 13,254,357 |
| 2022-02-07 | 5.260 | 5.670 | 5.260 | 5.370 | 5.370 | 19,148,425 |
| 2022-01-28 | 5.280 | 5.310 | 5.080 | 5.180 | 5.180 | 14,871,300 |
| 2022-01-27 | 5.170 | 5.660 | 5.030 | 5.280 | 5.280 | 26,179,414 |
| 2022-01-26 | 5.170 | 5.230 | 5.110 | 5.150 | 5.150 | 9,054,000 |
| 2022-01-25 | 5.400 | 5.430 | 5.130 | 5.140 | 5.140 | 13,793,701 |
| 2022-01-24 | 5.410 | 5.460 | 5.280 | 5.390 | 5.390 | 8,764,817 |
| 2022-01-21 | 5.390 | 5.470 | 5.340 | 5.410 | 5.410 | 8,605,102 |
| 2022-01-20 | 5.520 | 5.520 | 5.380 | 5.390 | 5.390 | 11,843,661 |
| 2022-01-19 | 5.570 | 5.630 | 5.480 | 5.510 | 5.510 | 13,226,301 |
| 2022-01-18 | 5.680 | 5.700 | 5.570 | 5.580 | 5.580 | 11,815,023 |
| 2022-01-17 | 5.610 | 5.720 | 5.580 | 5.680 | 5.680 | 11,324,088 |
| 2022-01-14 | 5.720 | 5.720 | 5.580 | 5.630 | 5.630 | 14,116,800 |
| 2022-01-13 | 5.790 | 5.900 | 5.700 | 5.750 | 5.750 | 15,636,700 |
| 2022-01-12 | 5.740 | 5.820 | 5.740 | 5.770 | 5.770 | 9,574,713 |
| 2022-01-11 | 5.750 | 5.850 | 5.710 | 5.760 | 5.760 | 12,346,902 |
| 2022-01-10 | 5.820 | 5.850 | 5.680 | 5.810 | 5.810 | 14,172,301 |
| 2022-01-07 | 5.990 | 6.010 | 5.770 | 5.810 | 5.810 | 21,778,084 |
| 2022-01-06 | 6.020 | 6.040 | 5.910 | 5.990 | 5.990 | 19,320,464 |
| 2022-01-05 | 6.020 | 6.080 | 5.930 | 6.000 | 6.000 | 20,986,200 |
| 2022-01-04 | 5.880 | 6.090 | 5.830 | 6.010 | 6.010 | 27,455,500 |
| 2021-12-31 | 5.840 | 5.920 | 5.800 | 5.850 | 5.850 | 14,021,200 |
| 2021-12-30 | 5.870 | 5.930 | 5.840 | 5.840 | 5.840 | 13,438,161 |
| 2021-12-29 | 5.860 | 5.940 | 5.820 | 5.900 | 5.900 | 13,071,700 |
| 2021-12-28 | 5.960 | 5.970 | 5.800 | 5.890 | 5.890 | 14,941,189 |
| 2021-12-27 | 5.840 | 6.050 | 5.760 | 5.910 | 5.910 | 22,523,471 |
| 2021-12-24 | 6.100 | 6.130 | 5.830 | 5.850 | 5.850 | 25,217,602 |
| 2021-12-23 | 6.110 | 6.180 | 6.090 | 6.090 | 6.090 | 19,470,340 |
| 2021-12-22 | 6.240 | 6.290 | 6.080 | 6.110 | 6.110 | 19,419,809 |
| 2021-12-21 | 6.040 | 6.170 | 5.980 | 6.090 | 6.090 | 24,438,012 |
| 2021-12-20 | 6.200 | 6.300 | 6.030 | 6.040 | 6.040 | 30,816,176 |
| 2021-12-17 | 6.450 | 6.520 | 6.320 | 6.320 | 6.320 | 28,963,101 |
| 2021-12-16 | 6.430 | 6.630 | 6.250 | 6.540 | 6.540 | 47,821,400 |
| 2021-12-15 | 6.400 | 6.640 | 6.400 | 6.490 | 6.490 | 28,261,405 |
| 2021-12-14 | 6.790 | 6.790 | 6.430 | 6.470 | 6.470 | 40,397,902 |
| 2021-12-13 | 6.770 | 6.850 | 6.620 | 6.710 | 6.710 | 42,916,719 |
| 2021-12-10 | 6.720 | 6.970 | 6.650 | 6.800 | 6.800 | 63,520,579 |
| 2021-12-09 | 6.650 | 6.870 | 6.560 | 6.830 | 6.830 | 51,431,833 |
| 2021-12-08 | 6.470 | 6.730 | 6.420 | 6.620 | 6.620 | 42,645,462 |
| 2021-12-07 | 6.500 | 6.580 | 6.370 | 6.450 | 6.450 | 34,229,381 |
| 2021-12-06 | 6.610 | 6.710 | 6.440 | 6.500 | 6.500 | 37,446,325 |
| 2021-12-03 | 6.650 | 6.770 | 6.600 | 6.630 | 6.630 | 38,870,345 |
| 2021-12-02 | 6.760 | 6.930 | 6.600 | 6.710 | 6.710 | 52,794,125 |
| 2021-12-01 | 6.530 | 6.970 | 6.450 | 6.750 | 6.750 | 71,809,902 |
| 2021-11-30 | 6.440 | 6.770 | 6.350 | 6.640 | 6.640 | 60,077,594 |
| 2021-11-29 | 6.580 | 6.690 | 6.380 | 6.390 | 6.390 | 71,598,900 |
| 2021-11-26 | 6.450 | 7.130 | 6.380 | 6.800 | 6.800 | 101,472,749 |
| 2021-11-25 | 6.660 | 7.000 | 6.570 | 6.630 | 6.630 | 116,671,802 |
| 2021-11-24 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 19,764,599 |
| 2021-11-23 | 5.820 | 5.960 | 5.760 | 5.880 | 5.880 | 32,560,401 |
| 2021-11-22 | 5.640 | 6.100 | 5.610 | 5.850 | 5.850 | 50,168,401 |
| 2021-11-19 | 5.450 | 5.750 | 5.370 | 5.660 | 5.660 | 40,578,026 |
| 2021-11-18 | 5.590 | 5.760 | 5.500 | 5.520 | 5.520 | 30,666,626 |
| 2021-11-17 | 5.340 | 5.540 | 5.340 | 5.450 | 5.450 | 20,616,901 |
| 2021-11-16 | 5.450 | 5.460 | 5.320 | 5.330 | 5.330 | 18,945,300 |
| 2021-11-15 | 5.500 | 5.570 | 5.410 | 5.440 | 5.440 | 21,130,800 |
| 2021-11-12 | 5.560 | 5.610 | 5.470 | 5.530 | 5.530 | 21,028,554 |
| 2021-11-11 | 5.560 | 5.610 | 5.520 | 5.530 | 5.530 | 17,386,383 |
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.