Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.580	19.580	19.060	19.130	19.130	3,522,100
2023-07-31	19.290	19.880	19.200	19.390	19.390	5,405,091
2023-07-28	18.440	19.440	18.380	19.180	19.180	6,449,994
2023-07-27	18.500	18.910	18.460	18.610	18.610	4,357,299
2023-07-26	18.490	18.660	18.280	18.500	18.500	3,244,876
2023-07-25	18.050	18.580	17.990	18.490	18.490	5,566,899
2023-07-24	18.280	18.450	17.730	17.840	17.840	4,703,824
2023-07-21	18.210	18.700	18.110	18.390	18.390	3,965,465
2023-07-20	18.300	18.590	18.190	18.190	18.190	2,855,660
2023-07-19	18.160	18.500	18.120	18.300	18.300	2,835,360
2023-07-18	18.350	18.440	18.160	18.270	18.270	2,290,783
2023-07-17	18.340	18.410	18.210	18.400	18.400	2,393,803
2023-07-14	18.820	18.920	18.450	18.530	18.530	3,390,441
2023-07-13	18.680	18.980	18.680	18.760	18.760	2,714,743
2023-07-12	19.230	19.230	18.660	18.690	18.690	4,716,770
2023-07-11	19.200	19.440	18.880	19.180	19.180	6,657,137
2023-07-10	18.800	20.660	18.780	19.550	19.550	11,266,263
2023-07-07	18.670	18.950	18.500	18.780	18.780	2,621,900
2023-07-06	19.000	19.020	18.600	18.740	18.740	3,448,300
2023-07-05	19.390	19.400	18.900	18.940	18.940	3,138,700
2023-07-04	19.400	19.550	19.100	19.380	19.380	4,969,939
2023-07-03	18.950	19.600	18.780	19.430	19.430	6,896,660
2023-06-30	18.420	19.080	18.050	18.830	18.830	10,229,018
2023-06-29	20.290	20.320	19.780	19.800	19.800	3,512,400
2023-06-28	19.990	20.370	19.610	20.230	20.230	3,935,187
2023-06-27	19.570	19.990	19.560	19.950	19.950	3,130,300
2023-06-26	20.000	20.140	19.600	19.650	19.650	3,851,314
2023-06-21	20.700	20.930	20.310	20.310	20.310	3,693,200
2023-06-20	21.000	21.360	20.900	20.900	20.900	4,230,600
2023-06-19	21.900	22.260	21.040	21.190	21.190	6,848,069
2023-06-16	21.750	21.750	21.310	21.420	21.420	5,952,947
2023-06-15	21.350	22.380	21.030	21.800	21.800	9,604,659
2023-06-14	21.190	21.690	20.900	21.350	21.350	5,817,972
2023-06-13	21.050	21.360	20.960	21.280	21.280	4,687,905
2023-06-12	20.730	21.310	20.450	21.050	21.050	4,793,933
2023-06-09	20.950	21.310	20.690	20.880	20.880	4,455,971
2023-06-08	21.210	21.230	20.740	20.930	20.930	3,968,132
2023-06-07	21.040	21.600	21.010	21.130	21.130	5,372,639
2023-06-06	21.750	21.920	20.980	21.070	21.070	6,295,757
2023-06-05	21.790	22.190	21.580	21.740	21.740	7,213,139
2023-06-02	20.700	22.500	20.700	21.900	21.900	14,977,786
2023-06-01	21.200	21.630	20.830	20.830	20.830	13,040,261
2023-05-31	19.330	21.200	19.100	21.200	21.200	13,471,786
2023-05-30	19.680	19.680	19.020	19.270	19.270	5,198,784
2023-05-29	20.590	20.590	19.590	19.620	19.620	8,144,131
2023-05-26	20.510	21.500	20.400	20.840	20.840	12,656,670
2023-05-25	19.700	20.030	19.530	19.730	19.730	3,207,700
2023-05-24	20.150	20.190	19.750	19.830	19.830	3,529,020
2023-05-23	20.590	20.730	20.220	20.250	20.250	3,249,639
2023-05-22	20.400	20.980	20.180	20.740	20.740	3,636,077
2023-05-19	20.320	20.540	20.100	20.390	20.390	2,329,700
2023-05-18	20.430	20.640	20.330	20.490	20.490	3,556,933
2023-05-17	20.310	20.470	20.110	20.330	20.330	3,294,875
2023-05-16	21.120	21.120	20.430	20.550	20.550	3,628,100
2023-05-15	20.580	21.170	20.300	21.140	21.140	4,605,175
2023-05-12	20.520	21.300	20.460	20.790	20.790	5,785,172
2023-05-11	20.390	20.950	20.390	20.630	20.630	3,295,051
2023-05-10	20.440	20.540	20.150	20.430	20.430	3,560,152
2023-05-09	20.900	21.100	20.500	20.510	20.510	3,790,069
2023-05-08	20.960	21.280	20.800	21.060	21.060	3,853,413

← NewerPage 14 of 21 · 1,212 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.