Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3.940 | 4.020 | 3.910 | 4.020 | 4.020 | 29,001,262 |
| 2025-01-23 | 4.020 | 4.100 | 3.950 | 3.960 | 3.960 | 31,523,955 |
| 2025-01-22 | 3.970 | 4.050 | 3.940 | 3.970 | 3.970 | 24,036,830 |
| 2025-01-21 | 4.030 | 4.040 | 3.940 | 4.010 | 4.010 | 22,661,509 |
| 2025-01-20 | 4.020 | 4.060 | 3.970 | 4.020 | 4.020 | 21,004,400 |
| 2025-01-17 | 4.010 | 4.040 | 3.960 | 4.000 | 4.000 | 23,196,606 |
| 2025-01-16 | 4.050 | 4.070 | 3.990 | 4.060 | 4.060 | 31,624,901 |
| 2025-01-15 | 4.030 | 4.030 | 3.930 | 3.980 | 3.980 | 26,954,300 |
| 2025-01-14 | 3.840 | 4.050 | 3.810 | 4.020 | 4.020 | 37,347,829 |
| 2025-01-13 | 3.810 | 3.850 | 3.730 | 3.810 | 3.810 | 26,031,598 |
| 2025-01-10 | 4.020 | 4.070 | 3.840 | 3.850 | 3.850 | 27,426,310 |
| 2025-01-09 | 3.980 | 4.060 | 3.960 | 4.020 | 4.020 | 25,833,250 |
| 2025-01-08 | 3.990 | 4.030 | 3.870 | 3.990 | 3.990 | 31,911,901 |
| 2025-01-07 | 3.980 | 4.020 | 3.910 | 4.020 | 4.020 | 34,376,489 |
| 2025-01-06 | 3.840 | 3.980 | 3.720 | 3.910 | 3.910 | 31,216,508 |
| 2025-01-03 | 4.060 | 4.120 | 3.840 | 3.870 | 3.870 | 38,989,172 |
| 2025-01-02 | 4.190 | 4.240 | 4.010 | 4.050 | 4.050 | 39,114,310 |
| 2024-12-31 | 4.290 | 4.370 | 4.170 | 4.180 | 4.180 | 38,311,886 |
| 2024-12-30 | 4.380 | 4.390 | 4.200 | 4.300 | 4.300 | 45,985,694 |
| 2024-12-27 | 4.240 | 4.560 | 4.200 | 4.420 | 4.420 | 68,442,714 |
| 2024-12-26 | 4.180 | 4.260 | 4.160 | 4.240 | 4.240 | 36,206,308 |
| 2024-12-25 | 4.450 | 4.450 | 4.150 | 4.180 | 4.180 | 59,542,200 |
| 2024-12-24 | 4.410 | 4.460 | 4.340 | 4.440 | 4.440 | 36,463,332 |
| 2024-12-23 | 4.580 | 4.640 | 4.400 | 4.410 | 4.410 | 61,188,489 |
| 2024-12-20 | 4.700 | 4.750 | 4.600 | 4.660 | 4.660 | 56,544,814 |
| 2024-12-19 | 4.810 | 4.820 | 4.650 | 4.690 | 4.690 | 82,352,159 |
| 2024-12-18 | 5.090 | 5.100 | 4.860 | 4.920 | 4.920 | 99,503,578 |
| 2024-12-17 | 4.960 | 5.240 | 4.920 | 5.000 | 5.000 | 141,508,849 |
| 2024-12-16 | 4.800 | 5.150 | 4.780 | 5.040 | 5.040 | 132,941,518 |
| 2024-12-13 | 4.900 | 5.000 | 4.840 | 4.860 | 4.860 | 71,233,100 |
| 2024-12-12 | 4.950 | 4.990 | 4.830 | 4.920 | 4.920 | 62,815,615 |
| 2024-12-11 | 4.760 | 4.960 | 4.750 | 4.950 | 4.950 | 80,804,738 |
| 2024-12-10 | 4.960 | 5.050 | 4.830 | 4.850 | 4.850 | 87,965,443 |
| 2024-12-09 | 4.870 | 4.990 | 4.780 | 4.840 | 4.840 | 61,608,464 |
| 2024-12-06 | 4.850 | 4.950 | 4.730 | 4.900 | 4.900 | 82,732,050 |
| 2024-12-05 | 4.660 | 5.090 | 4.660 | 4.900 | 4.900 | 126,928,288 |
| 2024-12-04 | 4.920 | 4.930 | 4.680 | 4.710 | 4.710 | 110,354,472 |
| 2024-12-03 | 5.180 | 5.190 | 4.910 | 4.960 | 4.960 | 201,070,873 |
| 2024-12-02 | 4.620 | 4.950 | 4.610 | 4.950 | 4.950 | 63,753,760 |
| 2024-11-29 | 4.460 | 4.550 | 4.340 | 4.500 | 4.500 | 59,587,068 |
| 2024-11-28 | 4.390 | 4.580 | 4.370 | 4.440 | 4.440 | 73,602,867 |
| 2024-11-27 | 4.400 | 4.400 | 4.210 | 4.390 | 4.390 | 58,924,255 |
| 2024-11-26 | 4.500 | 4.550 | 4.410 | 4.430 | 4.430 | 42,179,266 |
| 2024-11-25 | 4.540 | 4.570 | 4.340 | 4.520 | 4.520 | 67,461,400 |
| 2024-11-22 | 4.720 | 4.750 | 4.430 | 4.440 | 4.440 | 75,210,654 |
| 2024-11-21 | 4.660 | 4.790 | 4.650 | 4.750 | 4.750 | 74,038,000 |
| 2024-11-20 | 4.590 | 4.790 | 4.530 | 4.720 | 4.720 | 85,739,516 |
| 2024-11-19 | 4.470 | 4.650 | 4.370 | 4.620 | 4.620 | 84,431,637 |
| 2024-11-18 | 4.750 | 4.780 | 4.400 | 4.450 | 4.450 | 75,462,711 |
| 2024-11-15 | 4.840 | 4.900 | 4.670 | 4.680 | 4.680 | 90,502,230 |
| 2024-11-14 | 5.000 | 5.080 | 4.870 | 4.880 | 4.880 | 97,970,620 |
| 2024-11-13 | 5.050 | 5.130 | 4.770 | 4.940 | 4.940 | 114,758,661 |
| 2024-11-12 | 5.350 | 5.440 | 5.060 | 5.110 | 5.110 | 147,674,078 |
| 2024-11-11 | 5.180 | 5.480 | 5.180 | 5.380 | 5.380 | 127,109,988 |
| 2024-11-08 | 5.430 | 5.800 | 5.210 | 5.270 | 5.270 | 211,969,702 |
| 2024-11-07 | 5.800 | 5.800 | 5.450 | 5.480 | 5.480 | 261,703,462 |
| 2024-11-06 | 5.580 | 6.060 | 5.450 | 6.060 | 6.060 | 301,210,266 |
| 2024-11-05 | 5.080 | 5.690 | 5.080 | 5.510 | 5.510 | 225,532,850 |
| 2024-11-04 | 4.770 | 5.280 | 4.680 | 5.180 | 5.180 | 251,059,461 |
| 2024-11-01 | 5.420 | 5.600 | 4.780 | 4.810 | 4.810 | 261,154,318 |
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.