Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.800	21.800	21.040	21.110	21.110	4,401,428
2023-05-04	21.580	21.930	21.320	21.650	21.650	5,850,500
2023-04-28	22.450	22.570	21.730	21.940	21.940	7,107,800
2023-04-27	21.900	22.190	21.640	21.900	21.900	3,323,900
2023-04-26	21.600	22.280	21.540	22.000	22.000	6,036,479
2023-04-25	22.090	22.290	21.080	21.380	21.380	5,132,084
2023-04-24	22.200	22.400	21.660	21.950	21.950	4,855,716
2023-04-21	22.990	23.150	22.110	22.120	22.120	4,604,377
2023-04-20	23.110	23.290	22.670	22.930	22.930	5,696,739
2023-04-19	23.320	23.670	23.250	23.340	23.340	3,712,753
2023-04-18	23.970	24.000	23.240	23.320	23.320	6,918,557
2023-04-17	24.120	24.280	23.950	23.970	23.970	3,517,789
2023-04-14	24.000	24.200	23.750	23.900	23.900	4,281,689
2023-04-13	24.400	24.630	23.890	24.070	24.070	5,652,397
2023-04-12	24.150	24.730	24.120	24.600	24.600	5,090,363
2023-04-11	24.800	25.050	24.120	24.330	24.330	7,561,838
2023-04-10	25.400	25.540	24.900	25.080	25.080	7,207,128
2023-04-07	25.650	25.900	25.390	25.630	25.630	5,121,981
2023-04-06	25.010	25.980	25.000	25.650	25.650	9,090,932
2023-04-04	26.010	26.090	25.010	25.050	25.050	9,931,016
2023-04-03	25.960	26.450	25.510	26.100	26.100	11,643,642
2023-03-31	25.900	26.400	25.550	26.300	26.300	11,122,319
2023-03-30	25.590	25.840	24.860	25.550	25.550	7,356,537
2023-03-29	25.600	26.090	25.260	25.580	25.580	9,230,289
2023-03-28	24.970	25.640	24.840	25.320	25.320	5,677,969
2023-03-27	25.300	25.550	24.710	25.000	25.000	6,970,597
2023-03-24	25.490	25.870	25.260	25.340	25.340	5,718,865
2023-03-23	25.660	26.040	25.440	25.660	25.660	6,731,778
2023-03-22	27.050	27.290	25.740	25.900	25.900	13,127,016
2023-03-21	27.000	27.450	26.880	27.260	27.260	6,532,100
2023-03-20	26.990	27.300	26.360	27.020	27.020	8,917,696
2023-03-17	26.250	27.500	26.210	27.130	27.130	10,098,685
2023-03-16	26.210	26.450	26.020	26.180	26.180	4,353,749
2023-03-15	25.840	26.400	25.680	26.360	26.360	5,121,836
2023-03-14	26.100	26.780	25.740	25.810	25.810	6,403,200
2023-03-13	25.260	26.290	25.000	26.290	26.290	6,431,828
2023-03-10	26.000	26.130	25.460	25.530	25.530	4,377,277
2023-03-09	26.620	26.750	26.010	26.150	26.150	4,634,272
2023-03-08	26.190	26.830	26.100	26.610	26.610	5,379,600
2023-03-07	26.700	26.890	26.150	26.200	26.200	6,491,220
2023-03-06	27.000	27.010	26.360	26.830	26.830	8,766,837
2023-03-03	26.930	27.180	26.500	26.690	26.690	5,104,244
2023-03-02	27.410	27.410	26.320	26.600	26.600	7,957,664
2023-03-01	26.910	27.430	26.820	27.290	27.290	7,632,813
2023-02-28	28.370	28.370	25.490	27.050	27.050	18,946,038
2023-02-27	27.580	28.150	27.400	27.740	27.740	4,502,428
2023-02-24	28.200	28.200	27.530	27.690	27.690	4,832,966
2023-02-23	28.390	28.400	27.700	27.820	27.820	7,781,000
2023-02-22	28.300	28.900	27.860	28.380	28.380	6,618,500
2023-02-21	28.120	28.750	27.970	28.410	28.410	7,536,498
2023-02-20	27.630	28.280	27.490	27.920	27.920	8,211,889
2023-02-17	28.380	29.120	27.690	27.720	27.720	10,211,149
2023-02-16	29.570	30.060	28.030	28.290	28.290	13,140,548
2023-02-15	29.490	29.980	29.000	29.000	29.000	10,925,894
2023-02-14	29.540	30.150	29.120	29.500	29.500	10,791,872
2023-02-13	28.490	29.840	28.000	29.480	29.480	14,644,293
2023-02-10	27.810	28.650	27.500	28.510	28.510	11,253,591
2023-02-09	27.100	28.190	26.950	27.910	27.910	11,692,827
2023-02-08	27.380	27.600	26.850	27.100	27.100	10,202,559
2023-02-07	25.950	27.600	25.690	27.200	27.200	18,929,636

← NewerPage 15 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.