Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.600	26.920	25.410	26.890	26.890	14,539,067
2022-08-03	26.210	26.940	25.720	25.780	25.780	13,996,279
2022-08-02	26.600	27.110	25.060	26.460	26.460	20,408,396
2022-08-01	26.040	26.560	25.900	26.560	26.560	13,887,427
2022-07-29	27.180	27.370	26.390	26.420	26.420	17,042,650
2022-07-28	27.970	28.100	26.730	27.010	27.010	29,510,730
2022-07-27	30.500	30.700	28.660	28.660	28.660	25,345,006
2022-07-26	33.500	34.770	31.500	31.840	31.840	32,007,404
2022-07-25	31.400	34.820	31.300	33.160	33.160	39,889,563
2022-07-22	30.440	32.680	29.800	31.650	31.650	28,685,742
2022-07-21	29.250	31.480	28.820	30.480	30.480	26,472,233
2022-07-20	29.000	30.330	28.650	29.740	29.740	20,377,600
2022-07-19	29.800	31.660	29.550	29.730	29.730	30,005,762
2022-07-18	28.890	29.380	28.000	29.290	29.290	18,101,355
2022-07-15	29.100	30.210	29.030	29.070	29.070	15,821,197
2022-07-14	30.000	30.390	29.110	29.470	29.470	20,753,861
2022-07-13	28.850	31.770	28.820	30.600	30.600	28,808,955
2022-07-12	29.330	30.000	28.940	29.410	29.410	19,632,011
2022-07-11	29.800	30.150	28.410	28.960	28.960	25,744,929
2022-07-08	31.590	32.290	30.650	30.840	30.840	23,058,887
2022-07-07	31.200	32.450	30.600	31.310	31.310	25,037,104
2022-07-06	31.910	32.550	30.850	32.120	32.120	27,113,688
2022-07-05	35.000	35.500	31.820	31.900	31.900	43,946,933
2022-07-04	37.000	38.000	35.360	35.360	35.360	31,890,099
2022-07-01	42.680	43.880	39.290	39.290	39.290	33,406,105
2022-06-30	43.120	44.000	39.810	43.650	43.650	46,072,624
2022-06-29	45.700	45.780	41.050	41.800	41.800	62,289,494
2022-06-28	41.620	41.620	41.620	41.620	41.620	0
2022-06-27	41.620	41.620	41.620	41.620	41.620	0
2022-06-24	41.620	41.620	41.620	41.620	41.620	0
2022-06-23	39.000	41.620	38.520	41.620	41.620	40,847,823
2022-06-22	42.000	44.400	36.920	37.840	37.840	53,610,776
2022-06-21	40.050	40.550	38.800	40.370	40.370	30,440,360
2022-06-20	38.200	41.570	38.020	40.830	40.830	38,414,463
2022-06-17	37.200	38.610	35.790	38.610	38.610	39,818,918
2022-06-16	37.420	39.960	36.870	37.680	37.680	50,181,045
2022-06-15	34.790	37.720	33.700	36.330	36.330	44,798,868
2022-06-14	34.000	34.290	31.800	34.290	34.290	72,572,245
2022-06-13	31.170	31.170	31.170	31.170	31.170	10,668,634
2022-06-10	28.340	28.340	28.340	28.340	28.340	5,827,364
2022-06-09	25.760	25.760	25.760	25.760	25.760	1,958,301
2022-06-08	23.420	23.420	23.420	23.420	23.420	846,700
2022-06-07	21.290	21.290	21.290	21.290	21.290	728,540
2022-06-06	19.350	19.350	19.350	19.350	19.350	1,115,700
2022-06-02	17.590	17.590	17.590	17.590	17.590	824,454
2022-06-01	15.990	15.990	15.990	15.990	15.990	449,400
2022-05-31	14.540	14.540	14.540	14.540	14.540	239,000
2022-05-30	13.220	13.220	13.220	13.220	13.220	479,000
2022-05-27	12.020	12.020	12.020	12.020	12.020	0
2022-05-26	12.020	12.020	12.020	12.020	12.020	0
2022-05-25	12.020	12.020	12.020	12.020	12.020	0
2022-05-24	12.020	12.020	12.020	12.020	12.020	0
2022-05-23	12.020	12.020	12.020	12.020	12.020	0
2022-05-20	12.020	12.020	12.020	12.020	12.020	0
2022-05-19	12.020	12.020	12.020	12.020	12.020	0
2022-05-18	12.020	12.020	12.020	12.020	12.020	0
2022-05-17	12.020	12.020	12.020	12.020	12.020	0
2022-05-16	12.020	12.020	12.020	12.020	12.020	0
2022-05-13	12.090	12.390	11.430	12.020	12.020	17,666,998
2022-05-12	10.190	11.420	10.190	11.420	11.420	9,304,197

← NewerPage 18 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.