Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.850	26.850	25.880	26.050	26.050	11,999,594
2023-02-03	25.450	27.230	25.350	26.880	26.880	21,912,974
2023-02-02	25.190	25.670	24.850	25.640	25.640	11,141,431
2023-02-01	24.700	25.170	24.580	25.110	25.110	9,568,000
2023-01-31	25.120	25.250	24.500	24.700	24.700	10,405,954
2023-01-30	26.010	26.370	24.820	25.210	25.210	16,485,571
2023-01-20	25.600	26.150	25.350	25.740	25.740	10,277,000
2023-01-19	25.570	25.790	24.900	25.690	25.690	9,676,540
2023-01-18	25.520	26.250	24.710	25.530	25.530	25,379,687
2023-01-17	27.810	27.990	27.330	27.450	27.450	7,004,351
2023-01-16	28.020	28.530	27.780	27.980	27.980	11,379,235
2023-01-13	28.080	28.690	27.610	28.190	28.190	10,976,711
2023-01-12	29.070	29.240	27.690	28.000	28.000	21,607,060
2023-01-11	26.800	29.290	26.800	28.990	28.990	30,932,519
2023-01-10	25.900	27.130	25.550	26.630	26.630	14,791,037
2023-01-09	26.000	26.190	25.720	25.810	25.810	6,783,803
2023-01-06	26.150	26.300	25.430	25.690	25.690	8,417,719
2023-01-05	25.650	26.600	25.250	26.270	26.270	9,370,736
2023-01-04	25.860	26.290	25.600	25.790	25.790	8,275,232
2023-01-03	26.460	26.920	25.860	26.070	26.070	10,445,156
2022-12-30	25.360	26.490	25.360	26.360	26.360	15,150,386
2022-12-29	27.250	27.600	24.910	25.090	25.090	20,041,577
2022-12-28	27.970	28.630	27.400	27.550	27.550	10,843,758
2022-12-27	29.180	29.480	28.010	28.280	28.280	17,379,506
2022-12-26	28.500	29.600	28.300	29.300	29.300	18,466,529
2022-12-23	27.640	28.600	27.370	27.850	27.850	9,766,923
2022-12-22	28.090	28.900	26.800	27.940	27.940	14,470,422
2022-12-21	28.090	28.520	27.740	28.030	28.030	7,864,417
2022-12-20	28.160	28.550	27.550	27.920	27.920	11,441,214
2022-12-19	30.350	30.500	27.690	27.880	27.880	21,617,575
2022-12-16	30.610	31.290	29.890	30.770	30.770	18,919,520
2022-12-15	30.550	32.200	29.240	31.140	31.140	31,594,305
2022-12-14	28.970	30.140	28.850	29.730	29.730	20,617,559
2022-12-13	28.000	30.680	27.880	29.460	29.460	26,052,934
2022-12-12	27.510	28.730	27.510	27.940	27.940	12,474,467
2022-12-09	29.170	29.790	27.800	28.170	28.170	18,088,831
2022-12-08	28.400	29.040	27.470	28.790	28.790	21,821,371
2022-12-07	28.520	29.910	28.010	29.060	29.060	31,908,529
2022-12-06	27.010	28.710	27.010	27.450	27.450	18,775,005
2022-12-05	27.680	28.250	27.100	27.490	27.490	16,897,527
2022-12-02	26.600	27.390	26.420	26.760	26.760	8,802,501
2022-12-01	27.810	28.580	26.600	26.650	26.650	19,066,713
2022-11-30	25.980	26.820	25.730	26.800	26.800	12,651,114
2022-11-29	24.490	26.390	24.400	26.140	26.140	14,348,253
2022-11-28	23.740	24.750	23.000	24.600	24.600	8,605,677
2022-11-25	24.180	24.650	24.000	24.020	24.020	7,633,121
2022-11-24	24.110	24.360	24.010	24.230	24.230	4,223,682
2022-11-23	24.220	24.360	23.700	24.240	24.240	5,859,000
2022-11-22	25.190	25.240	24.210	24.210	24.210	7,958,524
2022-11-21	24.790	25.350	24.680	25.000	25.000	5,996,527
2022-11-18	26.220	26.220	25.360	25.400	25.400	7,485,612
2022-11-17	25.850	26.810	25.850	26.230	26.230	8,120,600
2022-11-16	26.200	27.000	25.780	26.150	26.150	12,318,464
2022-11-15	25.630	26.470	25.510	25.960	25.960	9,012,391
2022-11-14	26.180	26.810	25.430	25.680	25.680	12,319,611
2022-11-11	27.480	27.870	25.700	26.880	26.880	21,528,813
2022-11-10	26.730	27.500	26.400	26.560	26.560	9,754,083
2022-11-09	26.230	27.130	25.950	26.880	26.880	10,037,704
2022-11-08	26.560	26.800	26.110	26.280	26.280	8,714,503
2022-11-07	25.590	26.830	25.020	26.740	26.740	16,434,399

← NewerPage 16 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.