Hainan Haiqi Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.200 | 17.320 | 16.990 | 17.100 | 17.100 | 2,884,806 |
| 2024-04-29 | 16.880 | 17.300 | 16.820 | 17.200 | 17.200 | 3,782,800 |
| 2024-04-26 | 16.630 | 17.010 | 16.620 | 16.870 | 16.870 | 2,852,900 |
| 2024-04-25 | 16.590 | 17.080 | 16.540 | 16.730 | 16.730 | 2,844,800 |
| 2024-04-24 | 16.390 | 16.760 | 16.230 | 16.670 | 16.670 | 2,592,247 |
| 2024-04-23 | 16.340 | 16.610 | 16.310 | 16.390 | 16.390 | 1,923,700 |
| 2024-04-22 | 16.580 | 16.780 | 16.300 | 16.340 | 16.340 | 2,499,788 |
| 2024-04-19 | 16.900 | 17.100 | 16.600 | 16.730 | 16.730 | 3,162,099 |
| 2024-04-18 | 16.950 | 17.190 | 16.560 | 17.070 | 17.070 | 4,631,421 |
| 2024-04-17 | 15.930 | 16.980 | 15.930 | 16.930 | 16.930 | 6,704,684 |
| 2024-04-16 | 16.880 | 16.880 | 15.700 | 15.770 | 15.770 | 7,342,067 |
| 2024-04-15 | 18.020 | 18.040 | 16.780 | 16.990 | 16.990 | 7,105,591 |
| 2024-04-12 | 17.880 | 18.230 | 17.670 | 18.020 | 18.020 | 3,513,702 |
| 2024-04-11 | 18.090 | 18.090 | 17.720 | 17.870 | 17.870 | 4,039,155 |
| 2024-04-10 | 18.290 | 18.750 | 17.860 | 17.980 | 17.980 | 4,770,429 |
| 2024-04-09 | 18.700 | 18.860 | 18.130 | 18.350 | 18.350 | 5,811,408 |
| 2024-04-08 | 18.640 | 19.210 | 18.500 | 18.890 | 18.890 | 7,317,924 |
| 2024-04-03 | 18.520 | 19.210 | 18.490 | 18.900 | 18.900 | 7,613,770 |
| 2024-04-02 | 17.890 | 19.230 | 17.810 | 18.620 | 18.620 | 11,709,441 |
| 2024-04-01 | 17.550 | 18.030 | 17.550 | 17.960 | 17.960 | 4,657,570 |
| 2024-03-29 | 17.900 | 18.030 | 17.620 | 17.630 | 17.630 | 3,368,155 |
| 2024-03-28 | 17.700 | 18.210 | 17.500 | 18.050 | 18.050 | 6,406,177 |
| 2024-03-27 | 17.560 | 18.280 | 17.390 | 17.790 | 17.790 | 8,267,093 |
| 2024-03-26 | 17.620 | 17.970 | 17.460 | 17.660 | 17.660 | 5,723,388 |
| 2024-03-25 | 18.300 | 18.300 | 17.850 | 17.860 | 17.860 | 9,271,020 |
| 2024-03-22 | 19.480 | 19.490 | 18.700 | 18.700 | 18.700 | 14,426,567 |
| 2024-03-21 | 18.550 | 19.030 | 18.350 | 18.690 | 18.690 | 10,232,910 |
| 2024-03-20 | 18.480 | 18.590 | 18.290 | 18.430 | 18.430 | 8,088,742 |
| 2024-03-19 | 18.040 | 18.920 | 17.900 | 18.720 | 18.720 | 12,682,940 |
| 2024-03-18 | 17.990 | 18.140 | 17.860 | 18.070 | 18.070 | 7,290,968 |
| 2024-03-15 | 17.720 | 18.110 | 17.710 | 18.030 | 18.030 | 6,910,784 |
| 2024-03-14 | 18.110 | 18.340 | 17.790 | 17.870 | 17.870 | 8,812,991 |
| 2024-03-13 | 18.500 | 18.600 | 18.020 | 18.160 | 18.160 | 13,003,035 |
| 2024-03-12 | 18.700 | 19.080 | 18.510 | 18.760 | 18.760 | 13,851,930 |
| 2024-03-11 | 18.950 | 19.090 | 18.400 | 18.670 | 18.670 | 22,406,515 |
| 2024-03-08 | 22.480 | 22.480 | 19.660 | 19.840 | 19.840 | 41,308,301 |
| 2024-03-07 | 20.440 | 20.440 | 20.440 | 20.440 | 20.440 | 527,400 |
| 2024-03-06 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 670,600 |
| 2024-03-05 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 0 |
| 2024-03-04 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 0 |
| 2024-03-01 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 0 |
| 2024-02-29 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 0 |
| 2024-02-28 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 0 |
| 2024-02-27 | 16.700 | 17.080 | 16.500 | 16.890 | 16.890 | 5,023,173 |
| 2024-02-26 | 16.480 | 17.500 | 16.110 | 16.730 | 16.730 | 6,794,931 |
| 2024-02-23 | 16.000 | 16.850 | 15.980 | 16.590 | 16.590 | 5,825,904 |
| 2024-02-22 | 15.650 | 16.010 | 15.650 | 15.920 | 15.920 | 3,384,672 |
| 2024-02-21 | 15.490 | 16.200 | 15.300 | 15.860 | 15.860 | 5,124,096 |
| 2024-02-20 | 15.040 | 15.630 | 15.040 | 15.520 | 15.520 | 3,645,039 |
| 2024-02-19 | 15.420 | 15.610 | 15.010 | 15.350 | 15.350 | 4,549,260 |
| 2024-02-08 | 14.220 | 15.130 | 14.190 | 14.940 | 14.940 | 4,683,337 |
| 2024-02-07 | 14.100 | 14.470 | 13.790 | 14.040 | 14.040 | 4,254,990 |
| 2024-02-06 | 12.900 | 14.470 | 12.770 | 14.090 | 14.090 | 5,045,430 |
| 2024-02-05 | 14.910 | 14.950 | 13.600 | 13.600 | 13.600 | 5,913,071 |
| 2024-02-02 | 15.160 | 16.300 | 14.570 | 15.110 | 15.110 | 5,734,367 |
| 2024-02-01 | 15.950 | 15.950 | 14.770 | 15.300 | 15.300 | 5,487,908 |
| 2024-01-31 | 16.750 | 17.080 | 15.770 | 15.830 | 15.830 | 7,634,087 |
| 2024-01-30 | 17.090 | 18.500 | 17.090 | 17.310 | 17.310 | 7,912,751 |
| 2024-01-29 | 18.070 | 18.070 | 16.910 | 16.930 | 16.930 | 11,322,749 |
| 2024-01-26 | 16.470 | 18.140 | 16.280 | 18.140 | 18.140 | 9,465,141 |
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.