Hainan Haiqi Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.700 | 17.480 | 16.500 | 17.350 | 17.350 | 13,255,830 |
| 2024-07-26 | 16.350 | 16.970 | 16.350 | 16.740 | 16.740 | 9,204,030 |
| 2024-07-25 | 15.610 | 17.150 | 15.480 | 16.500 | 16.500 | 11,444,730 |
| 2024-07-24 | 16.200 | 16.380 | 15.600 | 15.610 | 15.610 | 6,179,700 |
| 2024-07-23 | 16.190 | 17.050 | 16.190 | 16.540 | 16.540 | 8,238,654 |
| 2024-07-22 | 16.180 | 16.560 | 16.140 | 16.300 | 16.300 | 2,940,000 |
| 2024-07-19 | 16.550 | 16.650 | 16.320 | 16.440 | 16.440 | 5,494,500 |
| 2024-07-18 | 16.500 | 17.090 | 16.280 | 16.780 | 16.780 | 7,922,700 |
| 2024-07-17 | 16.250 | 17.100 | 16.140 | 16.770 | 16.770 | 8,384,000 |
| 2024-07-16 | 16.070 | 16.690 | 15.950 | 16.380 | 16.380 | 4,719,600 |
| 2024-07-15 | 16.100 | 16.640 | 15.980 | 16.100 | 16.100 | 5,145,647 |
| 2024-07-12 | 15.570 | 16.240 | 15.540 | 16.070 | 16.070 | 5,738,647 |
| 2024-07-11 | 15.360 | 15.710 | 15.310 | 15.630 | 15.630 | 4,145,460 |
| 2024-07-10 | 15.150 | 15.340 | 15.050 | 15.190 | 15.190 | 2,571,760 |
| 2024-07-09 | 15.000 | 15.300 | 14.580 | 15.130 | 15.130 | 2,945,460 |
| 2024-07-08 | 15.580 | 15.750 | 14.910 | 14.920 | 14.920 | 3,817,247 |
| 2024-07-05 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 0 |
| 2024-07-04 | 16.600 | 16.670 | 15.940 | 15.980 | 15.980 | 9,620,241 |
| 2024-07-03 | 16.100 | 17.650 | 16.100 | 17.000 | 17.000 | 14,035,588 |
| 2024-07-02 | 16.200 | 16.300 | 16.050 | 16.060 | 16.060 | 1,358,800 |
| 2024-07-01 | 16.190 | 16.260 | 16.030 | 16.200 | 16.200 | 1,708,577 |
| 2024-06-28 | 16.210 | 16.540 | 16.160 | 16.250 | 16.250 | 1,826,700 |
| 2024-06-27 | 16.270 | 16.460 | 16.200 | 16.210 | 16.210 | 1,420,500 |
| 2024-06-26 | 16.210 | 16.570 | 16.030 | 16.340 | 16.340 | 3,096,620 |
| 2024-06-25 | 16.150 | 16.590 | 15.920 | 16.320 | 16.320 | 2,592,819 |
| 2024-06-24 | 16.120 | 16.680 | 16.080 | 16.090 | 16.090 | 1,977,319 |
| 2024-06-21 | 16.300 | 16.810 | 16.160 | 16.340 | 16.340 | 1,632,100 |
| 2024-06-20 | 16.440 | 16.930 | 16.320 | 16.420 | 16.420 | 3,079,719 |
| 2024-06-19 | 16.400 | 17.150 | 16.260 | 16.640 | 16.640 | 3,487,200 |
| 2024-06-18 | 16.450 | 16.550 | 16.310 | 16.480 | 16.480 | 1,891,000 |
| 2024-06-17 | 16.550 | 16.640 | 16.380 | 16.500 | 16.500 | 1,992,200 |
| 2024-06-14 | 16.410 | 16.780 | 16.410 | 16.720 | 16.720 | 2,274,200 |
| 2024-06-13 | 16.400 | 16.830 | 16.400 | 16.550 | 16.550 | 1,935,600 |
| 2024-06-12 | 16.160 | 16.670 | 16.160 | 16.490 | 16.490 | 2,489,577 |
| 2024-06-11 | 16.210 | 16.320 | 16.100 | 16.230 | 16.230 | 1,848,500 |
| 2024-06-07 | 15.990 | 16.450 | 15.960 | 16.360 | 16.360 | 2,631,600 |
| 2024-06-06 | 16.140 | 16.370 | 15.830 | 15.940 | 15.940 | 2,663,301 |
| 2024-06-05 | 16.150 | 16.480 | 16.100 | 16.200 | 16.200 | 1,817,900 |
| 2024-06-04 | 16.190 | 16.390 | 15.880 | 16.270 | 16.270 | 2,495,872 |
| 2024-06-03 | 16.700 | 16.800 | 16.210 | 16.260 | 16.260 | 3,021,400 |
| 2024-05-31 | 16.800 | 16.940 | 16.620 | 16.840 | 16.840 | 2,894,200 |
| 2024-05-30 | 16.840 | 16.970 | 16.710 | 16.850 | 16.850 | 3,076,300 |
| 2024-05-29 | 17.000 | 17.490 | 16.780 | 17.040 | 17.040 | 5,378,300 |
| 2024-05-28 | 16.230 | 17.920 | 16.150 | 17.210 | 17.210 | 11,489,871 |
| 2024-05-27 | 16.350 | 16.520 | 16.150 | 16.290 | 16.290 | 2,144,400 |
| 2024-05-24 | 16.250 | 16.680 | 16.190 | 16.460 | 16.460 | 2,732,000 |
| 2024-05-23 | 16.590 | 16.650 | 16.240 | 16.380 | 16.380 | 2,985,900 |
| 2024-05-22 | 16.520 | 16.940 | 16.460 | 16.690 | 16.690 | 2,541,569 |
| 2024-05-21 | 16.950 | 17.000 | 16.630 | 16.660 | 16.660 | 4,277,300 |
| 2024-05-20 | 16.500 | 16.680 | 16.380 | 16.430 | 16.430 | 3,714,800 |
| 2024-05-17 | 16.640 | 16.850 | 16.460 | 16.700 | 16.700 | 2,869,300 |
| 2024-05-16 | 16.800 | 16.970 | 16.570 | 16.600 | 16.600 | 4,507,062 |
| 2024-05-15 | 17.130 | 17.360 | 16.860 | 16.900 | 16.900 | 4,400,456 |
| 2024-05-14 | 16.910 | 17.570 | 16.900 | 17.270 | 17.270 | 4,736,251 |
| 2024-05-13 | 17.180 | 17.270 | 16.900 | 16.900 | 16.900 | 3,150,600 |
| 2024-05-10 | 17.340 | 17.430 | 17.010 | 17.320 | 17.320 | 3,298,700 |
| 2024-05-09 | 16.880 | 17.390 | 16.880 | 17.270 | 17.270 | 4,583,062 |
| 2024-05-08 | 17.150 | 17.260 | 16.930 | 16.930 | 16.930 | 2,954,899 |
| 2024-05-07 | 17.020 | 17.550 | 16.880 | 17.280 | 17.280 | 4,963,874 |
| 2024-05-06 | 17.200 | 17.200 | 16.950 | 17.010 | 17.010 | 3,920,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-08 | 0.0500 CNY |
| 2019-06-20 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.