Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.700 | 3.720 | 3.660 | 3.710 | 3.710 | 20,815,700 |
| 2025-04-28 | 3.820 | 3.820 | 3.640 | 3.680 | 3.680 | 37,032,859 |
| 2025-04-25 | 3.720 | 3.880 | 3.690 | 3.790 | 3.790 | 51,325,874 |
| 2025-04-24 | 3.680 | 3.810 | 3.670 | 3.700 | 3.700 | 34,488,259 |
| 2025-04-23 | 3.720 | 3.750 | 3.640 | 3.710 | 3.710 | 32,322,900 |
| 2025-04-22 | 3.640 | 3.790 | 3.640 | 3.650 | 3.650 | 38,994,418 |
| 2025-04-21 | 3.590 | 3.630 | 3.560 | 3.610 | 3.610 | 21,399,610 |
| 2025-04-18 | 3.640 | 3.650 | 3.570 | 3.610 | 3.610 | 20,484,120 |
| 2025-04-17 | 3.620 | 3.700 | 3.600 | 3.650 | 3.650 | 29,342,201 |
| 2025-04-16 | 3.730 | 3.760 | 3.590 | 3.650 | 3.650 | 41,645,682 |
| 2025-04-15 | 3.950 | 3.970 | 3.750 | 3.770 | 3.770 | 86,815,776 |
| 2025-04-14 | 3.620 | 3.930 | 3.620 | 3.930 | 3.930 | 63,969,294 |
| 2025-04-11 | 3.520 | 3.620 | 3.510 | 3.570 | 3.570 | 24,449,600 |
| 2025-04-10 | 3.520 | 3.640 | 3.510 | 3.580 | 3.580 | 47,599,368 |
| 2025-04-09 | 3.240 | 3.570 | 3.040 | 3.490 | 3.490 | 58,932,419 |
| 2025-04-08 | 3.400 | 3.540 | 3.240 | 3.350 | 3.350 | 60,251,024 |
| 2025-04-07 | 3.760 | 3.760 | 3.590 | 3.590 | 3.590 | 35,324,461 |
| 2025-04-03 | 4.000 | 4.040 | 3.980 | 3.990 | 3.990 | 26,819,481 |
| 2025-04-02 | 4.020 | 4.110 | 3.980 | 4.030 | 4.030 | 37,527,400 |
| 2025-04-01 | 3.960 | 4.150 | 3.960 | 4.060 | 4.060 | 53,487,099 |
| 2025-03-31 | 4.040 | 4.080 | 3.990 | 3.990 | 3.990 | 34,959,169 |
| 2025-03-28 | 4.060 | 4.110 | 4.010 | 4.040 | 4.040 | 34,433,078 |
| 2025-03-27 | 4.020 | 4.120 | 3.920 | 4.060 | 4.060 | 46,537,276 |
| 2025-03-26 | 3.990 | 4.120 | 3.980 | 4.060 | 4.060 | 33,880,635 |
| 2025-03-25 | 4.030 | 4.060 | 3.990 | 4.010 | 4.010 | 38,390,005 |
| 2025-03-24 | 4.230 | 4.290 | 3.990 | 4.090 | 4.090 | 85,291,252 |
| 2025-03-21 | 4.190 | 4.350 | 4.110 | 4.220 | 4.220 | 87,147,500 |
| 2025-03-20 | 4.100 | 4.280 | 4.080 | 4.220 | 4.220 | 72,868,700 |
| 2025-03-19 | 4.110 | 4.170 | 4.100 | 4.120 | 4.120 | 29,686,400 |
| 2025-03-18 | 4.160 | 4.170 | 4.100 | 4.120 | 4.120 | 28,552,250 |
| 2025-03-17 | 4.100 | 4.200 | 4.100 | 4.160 | 4.160 | 38,580,780 |
| 2025-03-14 | 4.010 | 4.090 | 3.970 | 4.090 | 4.090 | 38,500,026 |
| 2025-03-13 | 4.150 | 4.160 | 3.980 | 4.010 | 4.010 | 53,668,665 |
| 2025-03-12 | 4.180 | 4.280 | 4.170 | 4.170 | 4.170 | 40,643,678 |
| 2025-03-11 | 4.170 | 4.210 | 4.110 | 4.170 | 4.170 | 36,577,300 |
| 2025-03-10 | 4.140 | 4.240 | 4.140 | 4.210 | 4.210 | 42,548,645 |
| 2025-03-07 | 4.240 | 4.260 | 4.130 | 4.160 | 4.160 | 56,179,540 |
| 2025-03-06 | 4.280 | 4.310 | 4.230 | 4.270 | 4.270 | 52,972,903 |
| 2025-03-05 | 4.240 | 4.300 | 4.180 | 4.270 | 4.270 | 53,449,300 |
| 2025-03-04 | 4.170 | 4.250 | 4.140 | 4.250 | 4.250 | 53,451,750 |
| 2025-03-03 | 4.220 | 4.320 | 4.150 | 4.200 | 4.200 | 66,927,228 |
| 2025-02-28 | 4.360 | 4.380 | 4.150 | 4.180 | 4.180 | 87,018,630 |
| 2025-02-27 | 4.270 | 4.650 | 4.260 | 4.400 | 4.400 | 132,074,794 |
| 2025-02-26 | 4.140 | 4.290 | 4.130 | 4.270 | 4.270 | 70,482,101 |
| 2025-02-25 | 4.050 | 4.250 | 4.020 | 4.150 | 4.150 | 67,443,301 |
| 2025-02-24 | 4.080 | 4.170 | 4.060 | 4.080 | 4.080 | 50,542,079 |
| 2025-02-21 | 4.100 | 4.120 | 4.000 | 4.060 | 4.060 | 35,577,701 |
| 2025-02-20 | 4.100 | 4.130 | 4.060 | 4.100 | 4.100 | 24,944,763 |
| 2025-02-19 | 4.050 | 4.120 | 4.040 | 4.110 | 4.110 | 30,396,178 |
| 2025-02-18 | 4.190 | 4.200 | 4.000 | 4.020 | 4.020 | 40,316,012 |
| 2025-02-17 | 4.130 | 4.240 | 4.120 | 4.190 | 4.190 | 34,801,147 |
| 2025-02-14 | 4.190 | 4.260 | 4.140 | 4.150 | 4.150 | 32,467,367 |
| 2025-02-13 | 4.210 | 4.260 | 4.160 | 4.190 | 4.190 | 32,842,016 |
| 2025-02-12 | 4.130 | 4.210 | 4.120 | 4.200 | 4.200 | 30,657,590 |
| 2025-02-11 | 4.280 | 4.290 | 4.140 | 4.160 | 4.160 | 41,459,100 |
| 2025-02-10 | 4.250 | 4.290 | 4.200 | 4.280 | 4.280 | 42,770,138 |
| 2025-02-07 | 4.110 | 4.250 | 4.100 | 4.200 | 4.200 | 56,150,112 |
| 2025-02-06 | 3.980 | 4.140 | 3.930 | 4.120 | 4.120 | 50,286,132 |
| 2025-02-05 | 3.990 | 4.040 | 3.950 | 4.000 | 4.000 | 27,707,718 |
| 2025-01-27 | 3.990 | 4.120 | 3.940 | 3.940 | 3.940 | 43,233,928 |
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.