Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.590	18.590	18.160	18.240	18.240	8,423,187
2023-10-31	17.520	19.390	17.370	18.750	18.750	15,222,072
2023-10-30	17.390	17.770	17.380	17.630	17.630	4,533,000
2023-10-27	17.100	17.650	17.020	17.650	17.650	6,533,189
2023-10-26	17.110	17.350	16.990	17.140	17.140	4,931,150
2023-10-25	17.370	17.800	16.790	17.400	17.400	10,181,227
2023-10-24	16.500	16.650	16.100	16.400	16.400	4,159,406
2023-10-23	16.810	17.030	16.270	16.450	16.450	4,262,243
2023-10-20	16.950	17.240	16.690	16.890	16.890	3,545,004
2023-10-19	17.240	17.490	16.840	17.080	17.080	4,516,670
2023-10-18	17.690	18.180	17.300	17.370	17.370	5,336,294
2023-10-17	17.880	18.250	17.670	17.760	17.760	5,526,287
2023-10-16	18.150	18.200	17.830	17.880	17.880	4,618,700
2023-10-13	18.220	18.380	17.890	18.230	18.230	8,420,953
2023-10-12	17.450	18.500	17.430	18.220	18.220	14,885,928
2023-10-11	16.320	17.950	16.160	17.950	17.950	13,246,080
2023-10-10	16.230	16.650	16.230	16.320	16.320	3,145,498
2023-10-09	16.200	16.380	15.980	16.330	16.330	3,823,500
2023-09-28	15.880	16.210	15.820	16.160	16.160	2,994,700
2023-09-27	15.700	16.140	15.600	15.830	15.830	2,793,700
2023-09-26	15.800	15.940	15.650	15.720	15.720	2,359,769
2023-09-25	15.900	16.080	15.850	15.880	15.880	1,798,575
2023-09-22	15.810	16.040	15.680	16.020	16.020	2,762,126
2023-09-21	16.040	16.080	15.720	15.820	15.820	2,876,700
2023-09-20	16.160	16.260	16.050	16.080	16.080	2,575,100
2023-09-19	16.770	16.850	16.250	16.270	16.270	3,030,112
2023-09-18	16.400	16.870	16.210	16.770	16.770	3,923,883
2023-09-15	16.020	16.580	15.960	16.430	16.430	4,155,350
2023-09-14	16.270	16.290	16.000	16.080	16.080	2,393,628
2023-09-13	16.520	16.590	16.140	16.280	16.280	3,088,900
2023-09-12	16.610	16.700	16.460	16.510	16.510	2,630,892
2023-09-11	16.820	16.850	16.270	16.640	16.640	6,462,983
2023-09-08	16.850	17.210	16.590	17.210	17.210	3,159,809
2023-09-07	17.160	17.290	16.840	16.860	16.860	3,135,900
2023-09-06	17.550	17.620	17.150	17.240	17.240	5,100,674
2023-09-05	18.100	18.100	17.800	17.860	17.860	2,736,088
2023-09-04	17.910	18.170	17.860	18.100	18.100	2,585,300
2023-09-01	17.880	18.100	17.790	17.910	17.910	3,110,657
2023-08-31	17.800	18.140	17.650	17.730	17.730	3,478,631
2023-08-30	18.170	18.550	17.860	17.930	17.930	8,512,334
2023-08-29	17.290	18.390	17.290	18.290	18.290	12,315,713
2023-08-28	17.660	17.700	16.660	16.740	16.740	3,846,840
2023-08-25	16.830	16.890	16.520	16.660	16.660	2,750,640
2023-08-24	16.680	16.910	16.650	16.840	16.840	2,683,083
2023-08-23	17.220	17.320	16.650	16.650	16.650	2,950,736
2023-08-22	17.450	17.510	16.910	17.270	17.270	3,812,052
2023-08-21	18.010	18.100	17.420	17.450	17.450	3,345,985
2023-08-18	18.210	18.430	17.910	18.000	18.000	2,922,800
2023-08-17	18.090	18.340	17.960	18.310	18.310	2,463,600
2023-08-16	18.120	18.550	18.120	18.180	18.180	2,480,959
2023-08-15	18.460	18.550	17.930	18.130	18.130	2,860,484
2023-08-14	18.100	18.440	18.000	18.330	18.330	3,594,884
2023-08-11	18.880	19.080	18.450	18.500	18.500	3,067,800
2023-08-10	18.630	18.940	18.580	18.800	18.800	2,013,500
2023-08-09	18.850	18.880	18.630	18.700	18.700	1,658,500
2023-08-08	19.000	19.000	18.710	18.880	18.880	1,799,900
2023-08-07	19.110	19.110	18.850	19.000	19.000	2,359,800
2023-08-04	19.250	19.430	19.070	19.200	19.200	3,286,486
2023-08-03	19.120	19.190	18.820	19.150	19.150	2,893,791
2023-08-02	19.140	19.360	19.010	19.090	19.090	3,043,241

← NewerPage 13 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.