Hainan Haiqi Transportation Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.210	16.580	16.050	16.490	16.490	4,053,894
2024-01-24	15.780	16.060	15.460	16.030	16.030	3,036,445
2024-01-23	15.880	15.940	15.410	15.820	15.820	2,706,700
2024-01-22	16.640	16.670	15.640	15.830	15.830	3,481,577
2024-01-19	16.940	17.060	16.670	16.690	16.690	2,543,300
2024-01-18	16.830	17.090	16.510	16.970	16.970	3,432,819
2024-01-17	17.220	17.420	16.910	17.030	17.030	2,630,098
2024-01-16	17.200	17.370	17.130	17.350	17.350	2,601,740
2024-01-15	17.120	17.490	17.080	17.230	17.230	1,750,200
2024-01-12	17.280	17.600	17.200	17.230	17.230	2,829,938
2024-01-11	17.120	17.560	17.000	17.400	17.400	4,333,880
2024-01-10	16.760	17.250	16.640	17.120	17.120	3,932,891
2024-01-09	16.710	17.270	16.700	16.930	16.930	3,389,095
2024-01-08	16.800	16.930	16.660	16.660	16.660	2,040,110
2024-01-05	17.270	17.280	16.810	16.830	16.830	3,423,943
2024-01-04	17.210	17.380	17.100	17.330	17.330	3,501,967
2024-01-03	17.130	17.330	17.000	17.170	17.170	4,196,543
2024-01-02	17.870	17.880	17.170	17.250	17.250	9,851,235
2023-12-29	18.950	18.950	18.180	18.400	18.400	6,169,464
2023-12-28	17.510	19.180	17.510	18.980	18.980	7,558,039
2023-12-27	17.190	17.740	17.190	17.710	17.710	3,021,804
2023-12-26	17.740	17.830	17.340	17.350	17.350	3,648,235
2023-12-25	18.810	19.110	17.500	17.750	17.750	8,747,443
2023-12-22	19.310	19.410	18.950	19.080	19.080	3,509,460
2023-12-21	19.050	19.490	18.900	19.360	19.360	3,091,249
2023-12-20	19.020	19.580	19.000	19.160	19.160	4,073,500
2023-12-19	19.030	19.370	18.880	19.060	19.060	3,171,641
2023-12-18	19.660	19.690	19.120	19.220	19.220	3,270,026
2023-12-15	20.140	20.140	19.400	19.680	19.680	5,130,496
2023-12-14	19.700	20.100	19.540	19.990	19.990	5,209,074
2023-12-13	19.250	20.360	19.220	19.690	19.690	7,114,455
2023-12-12	19.330	19.580	18.940	19.390	19.390	5,636,073
2023-12-11	19.640	19.750	19.300	19.530	19.530	6,174,431
2023-12-08	19.850	20.150	19.190	19.890	19.890	8,049,923
2023-12-07	21.200	21.360	19.600	19.640	19.640	12,448,847
2023-12-06	21.700	21.700	21.000	21.390	21.390	7,689,360
2023-12-05	21.010	21.370	20.880	21.210	21.210	5,927,889
2023-12-04	20.730	21.650	20.450	21.170	21.170	8,478,408
2023-12-01	20.460	20.930	20.440	20.740	20.740	4,508,240
2023-11-30	20.900	20.900	20.360	20.520	20.520	6,192,836
2023-11-29	20.670	21.180	20.510	21.010	21.010	8,262,726
2023-11-28	20.740	21.200	20.550	20.750	20.750	8,740,909
2023-11-27	19.760	21.980	19.460	20.770	20.770	17,496,459
2023-11-24	18.980	20.290	18.620	20.190	20.190	17,311,860
2023-11-23	18.750	18.920	18.590	18.850	18.850	2,831,200
2023-11-22	18.880	19.110	18.780	18.780	18.780	3,381,900
2023-11-21	19.190	19.340	19.010	19.030	19.030	4,760,899
2023-11-20	19.120	19.300	18.900	19.170	19.170	4,485,488
2023-11-17	18.850	19.330	18.800	19.280	19.280	4,816,344
2023-11-16	19.160	19.470	18.850	18.850	18.850	5,657,774
2023-11-15	19.000	19.360	19.000	19.200	19.200	3,223,676
2023-11-14	19.410	19.410	18.990	19.070	19.070	4,723,701
2023-11-13	19.300	19.540	19.210	19.360	19.360	4,355,163
2023-11-10	19.350	19.610	19.100	19.280	19.280	6,151,982
2023-11-09	18.890	20.170	18.850	19.620	19.620	14,697,444
2023-11-08	18.900	19.270	18.570	18.710	18.710	8,149,947
2023-11-07	18.900	19.290	18.700	19.130	19.130	6,612,871
2023-11-06	18.720	19.100	18.580	19.050	19.050	9,433,725
2023-11-03	18.090	19.540	18.090	19.040	19.040	11,794,378
2023-11-02	18.200	18.450	18.050	18.050	18.050	4,598,676

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.