Haima Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4.930 | 5.310 | 4.670 | 5.310 | 5.310 | 229,911,336 |
| 2024-10-30 | 4.390 | 4.830 | 4.220 | 4.830 | 4.830 | 236,551,565 |
| 2024-10-29 | 4.070 | 4.390 | 4.000 | 4.390 | 4.390 | 196,445,450 |
| 2024-10-28 | 3.870 | 4.040 | 3.760 | 3.990 | 3.990 | 107,196,318 |
| 2024-10-25 | 3.710 | 3.940 | 3.680 | 3.860 | 3.860 | 108,856,246 |
| 2024-10-24 | 3.570 | 3.760 | 3.540 | 3.690 | 3.690 | 95,986,100 |
| 2024-10-23 | 3.500 | 3.630 | 3.440 | 3.600 | 3.600 | 86,544,301 |
| 2024-10-22 | 3.390 | 3.500 | 3.360 | 3.470 | 3.470 | 47,569,321 |
| 2024-10-21 | 3.370 | 3.410 | 3.330 | 3.380 | 3.380 | 41,848,900 |
| 2024-10-18 | 3.290 | 3.420 | 3.270 | 3.390 | 3.390 | 45,761,782 |
| 2024-10-17 | 3.330 | 3.380 | 3.300 | 3.300 | 3.300 | 28,303,300 |
| 2024-10-16 | 3.280 | 3.360 | 3.260 | 3.320 | 3.320 | 24,737,701 |
| 2024-10-15 | 3.350 | 3.430 | 3.310 | 3.320 | 3.320 | 35,046,512 |
| 2024-10-14 | 3.350 | 3.410 | 3.300 | 3.390 | 3.390 | 40,524,428 |
| 2024-10-11 | 3.460 | 3.470 | 3.310 | 3.360 | 3.360 | 35,210,953 |
| 2024-10-10 | 3.390 | 3.600 | 3.390 | 3.460 | 3.460 | 58,509,209 |
| 2024-10-09 | 3.670 | 3.690 | 3.390 | 3.390 | 3.390 | 79,118,538 |
| 2024-10-08 | 4.030 | 4.080 | 3.530 | 3.770 | 3.770 | 147,083,936 |
| 2024-09-30 | 3.530 | 3.750 | 3.470 | 3.710 | 3.710 | 98,651,147 |
| 2024-09-27 | 3.360 | 3.490 | 3.340 | 3.440 | 3.440 | 55,509,872 |
| 2024-09-26 | 3.180 | 3.310 | 3.150 | 3.310 | 3.310 | 37,769,612 |
| 2024-09-25 | 3.170 | 3.280 | 3.170 | 3.190 | 3.190 | 35,773,888 |
| 2024-09-24 | 3.090 | 3.170 | 3.050 | 3.160 | 3.160 | 31,678,300 |
| 2024-09-23 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 11,936,000 |
| 2024-09-20 | 3.080 | 3.100 | 3.050 | 3.080 | 3.080 | 12,992,901 |
| 2024-09-19 | 3.040 | 3.080 | 3.010 | 3.080 | 3.080 | 20,304,900 |
| 2024-09-18 | 2.990 | 3.020 | 2.960 | 3.010 | 3.010 | 12,935,400 |
| 2024-09-13 | 3.040 | 3.070 | 3.010 | 3.010 | 3.010 | 15,941,484 |
| 2024-09-12 | 3.030 | 3.120 | 3.020 | 3.050 | 3.050 | 20,631,436 |
| 2024-09-11 | 3.050 | 3.060 | 3.020 | 3.040 | 3.040 | 10,596,600 |
| 2024-09-10 | 3.070 | 3.080 | 3.000 | 3.070 | 3.070 | 19,333,200 |
| 2024-09-09 | 3.130 | 3.150 | 3.030 | 3.060 | 3.060 | 31,638,628 |
| 2024-09-06 | 3.120 | 3.250 | 3.120 | 3.170 | 3.170 | 52,298,700 |
| 2024-09-05 | 3.050 | 3.120 | 3.040 | 3.110 | 3.110 | 22,461,900 |
| 2024-09-04 | 3.030 | 3.080 | 3.020 | 3.050 | 3.050 | 14,690,901 |
| 2024-09-03 | 3.030 | 3.080 | 3.030 | 3.060 | 3.060 | 15,660,201 |
| 2024-09-02 | 3.110 | 3.150 | 3.040 | 3.040 | 3.040 | 17,752,401 |
| 2024-08-30 | 3.010 | 3.140 | 3.010 | 3.090 | 3.090 | 29,483,400 |
| 2024-08-29 | 2.980 | 3.040 | 2.970 | 3.030 | 3.030 | 16,580,502 |
| 2024-08-28 | 3.030 | 3.050 | 2.990 | 3.000 | 3.000 | 17,112,074 |
| 2024-08-27 | 3.080 | 3.090 | 3.010 | 3.030 | 3.030 | 21,479,114 |
| 2024-08-26 | 3.100 | 3.110 | 3.030 | 3.100 | 3.100 | 21,858,574 |
| 2024-08-23 | 3.060 | 3.200 | 3.050 | 3.110 | 3.110 | 27,714,600 |
| 2024-08-22 | 3.140 | 3.160 | 3.050 | 3.060 | 3.060 | 31,245,600 |
| 2024-08-21 | 3.230 | 3.250 | 3.140 | 3.140 | 3.140 | 54,197,578 |
| 2024-08-20 | 3.210 | 3.490 | 3.160 | 3.330 | 3.330 | 76,916,070 |
| 2024-08-19 | 3.200 | 3.270 | 3.170 | 3.210 | 3.210 | 27,005,660 |
| 2024-08-16 | 3.280 | 3.330 | 3.210 | 3.210 | 3.210 | 31,593,500 |
| 2024-08-15 | 3.250 | 3.340 | 3.180 | 3.290 | 3.290 | 41,894,710 |
| 2024-08-14 | 3.220 | 3.350 | 3.200 | 3.260 | 3.260 | 43,679,421 |
| 2024-08-13 | 3.160 | 3.250 | 3.160 | 3.240 | 3.240 | 32,859,500 |
| 2024-08-12 | 3.200 | 3.250 | 3.150 | 3.180 | 3.180 | 43,043,400 |
| 2024-08-09 | 3.300 | 3.370 | 3.210 | 3.240 | 3.240 | 51,079,154 |
| 2024-08-08 | 3.380 | 3.430 | 3.290 | 3.300 | 3.300 | 52,391,200 |
| 2024-08-07 | 3.320 | 3.580 | 3.280 | 3.440 | 3.440 | 80,836,771 |
| 2024-08-06 | 3.470 | 3.550 | 3.280 | 3.360 | 3.360 | 78,233,475 |
| 2024-08-05 | 3.690 | 3.750 | 3.480 | 3.480 | 3.480 | 123,994,600 |
| 2024-08-02 | 4.090 | 4.140 | 3.850 | 3.870 | 3.870 | 196,324,639 |
| 2024-08-01 | 3.780 | 4.050 | 3.660 | 4.050 | 4.050 | 178,964,960 |
| 2024-07-31 | 3.770 | 3.900 | 3.550 | 3.680 | 3.680 | 128,496,383 |
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.