Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.680	27.400	24.680	26.000	26.000	23,386,674
2022-11-03	23.790	25.100	23.700	24.950	24.950	14,695,946
2022-11-02	23.000	24.990	22.530	24.190	24.190	22,546,306
2022-11-01	21.020	22.910	20.980	22.910	22.910	16,634,421
2022-10-31	21.090	21.350	20.660	20.830	20.830	5,680,785
2022-10-28	21.970	22.150	20.700	20.920	20.920	9,439,441
2022-10-27	22.550	22.870	22.090	22.100	22.100	7,458,201
2022-10-26	22.570	23.140	22.300	22.590	22.590	9,102,346
2022-10-25	21.990	22.970	21.720	22.890	22.890	9,438,269
2022-10-24	22.750	23.050	21.890	22.000	22.000	8,366,038
2022-10-21	23.110	23.360	22.760	22.760	22.760	7,201,250
2022-10-20	23.270	24.330	22.480	23.450	23.450	12,718,428
2022-10-19	23.510	23.690	23.030	23.260	23.260	8,593,626
2022-10-18	23.990	24.520	23.350	23.830	23.830	12,498,166
2022-10-17	23.630	24.000	23.160	23.780	23.780	9,534,694
2022-10-14	23.030	24.600	23.030	24.090	24.090	14,008,352
2022-10-13	22.730	23.830	22.710	23.090	23.090	9,364,832
2022-10-12	23.500	23.640	21.800	23.300	23.300	15,997,400
2022-10-11	24.500	24.690	23.000	23.540	23.540	10,613,992
2022-10-10	26.000	26.200	24.150	24.400	24.400	12,850,114
2022-09-30	27.340	27.800	26.280	26.280	26.280	14,038,964
2022-09-29	29.390	29.570	27.200	27.700	27.700	18,452,450
2022-09-28	29.330	30.330	28.450	28.550	28.550	22,691,858
2022-09-27	28.300	29.960	28.030	29.820	29.820	29,084,630
2022-09-26	26.330	28.620	26.020	28.620	28.620	31,281,531
2022-09-23	28.410	28.680	25.980	26.020	26.020	20,360,268
2022-09-22	29.200	29.490	28.150	28.550	28.550	20,123,978
2022-09-21	28.400	30.500	27.800	29.700	29.700	30,725,031
2022-09-20	26.930	29.870	26.560	28.560	28.560	37,285,974
2022-09-19	26.600	27.650	26.150	27.150	27.150	17,812,776
2022-09-16	26.660	27.190	24.000	26.150	26.150	13,391,276
2022-09-15	27.570	28.000	26.020	26.350	26.350	17,286,909
2022-09-14	25.980	28.400	25.980	27.100	27.100	23,018,964
2022-09-13	26.190	27.110	26.030	26.200	26.200	15,241,357
2022-09-09	27.510	28.470	25.940	26.200	26.200	27,105,261
2022-09-08	24.950	27.610	24.910	27.610	27.610	30,841,391
2022-09-07	24.830	25.770	24.520	25.100	25.100	10,616,018
2022-09-06	24.180	25.040	24.100	24.800	24.800	8,485,400
2022-09-05	24.490	24.750	23.880	24.300	24.300	7,116,455
2022-09-02	24.600	25.020	24.100	24.700	24.700	8,589,818
2022-09-01	25.860	26.650	24.600	24.610	24.610	12,515,400
2022-08-31	27.000	27.600	25.950	25.970	25.970	14,031,271
2022-08-30	29.060	29.260	27.310	27.600	27.600	19,178,074
2022-08-29	27.300	27.650	26.160	27.150	27.150	13,952,019
2022-08-26	27.720	29.450	27.710	28.230	28.230	16,010,618
2022-08-25	28.980	29.080	27.360	28.150	28.150	24,484,478
2022-08-24	27.010	29.900	26.970	29.890	29.890	36,453,051
2022-08-23	27.000	28.660	27.000	27.180	27.180	14,915,145
2022-08-22	26.640	27.700	25.900	27.170	27.170	10,901,620
2022-08-19	27.390	27.660	26.580	27.000	27.000	12,649,201
2022-08-18	27.500	27.990	25.100	27.750	27.750	25,825,901
2022-08-17	27.000	27.600	26.770	27.600	27.600	10,425,228
2022-08-16	27.030	27.350	26.800	27.080	27.080	7,939,300
2022-08-15	26.900	27.440	26.400	27.130	27.130	11,379,950
2022-08-12	26.410	27.730	26.300	26.900	26.900	15,139,803
2022-08-11	26.060	27.020	26.030	26.670	26.670	12,967,702
2022-08-10	25.990	26.490	25.710	26.000	26.000	8,315,411
2022-08-09	26.000	26.580	25.910	26.300	26.300	7,861,450
2022-08-08	25.500	26.420	25.020	25.990	25.990	11,934,739
2022-08-05	26.610	27.150	26.050	26.480	26.480	11,681,026

← NewerPage 17 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.