Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.220	10.580	10.110	10.380	10.380	6,569,098
2022-05-10	10.070	10.410	9.840	10.260	10.260	5,220,200
2022-05-09	9.990	10.330	9.990	10.110	10.110	3,173,100
2022-05-06	9.930	10.210	9.880	10.070	10.070	3,570,001
2022-05-05	10.320	10.400	10.070	10.280	10.280	4,896,700
2022-04-29	10.050	10.440	9.970	10.320	10.320	5,590,000
2022-04-28	10.200	10.700	9.850	9.970	9.970	6,530,100
2022-04-27	9.930	10.190	9.550	10.130	10.130	8,156,000
2022-04-26	11.060	11.180	10.100	10.180	10.180	8,258,900
2022-04-25	11.690	11.700	10.790	10.860	10.860	9,606,700
2022-04-22	12.550	13.080	11.880	11.920	11.920	10,773,400
2022-04-21	13.090	13.590	12.690	12.780	12.780	13,138,700
2022-04-20	12.530	13.500	12.440	13.070	13.070	12,098,128
2022-04-19	12.570	12.950	12.300	12.590	12.590	6,697,500
2022-04-18	12.210	13.020	12.200	12.560	12.560	9,406,200
2022-04-15	12.810	13.110	12.260	12.360	12.360	13,929,628
2022-04-14	12.770	13.910	12.680	13.110	13.110	20,318,189
2022-04-13	15.210	16.200	13.690	13.690	13.690	33,912,494
2022-04-12	13.300	15.210	13.050	15.210	15.210	29,026,328
2022-04-11	12.800	14.300	12.600	13.830	13.830	22,109,599
2022-04-08	12.360	13.220	12.360	13.000	13.000	17,015,000
2022-04-07	12.920	12.980	12.200	12.280	12.280	16,106,894
2022-04-06	12.410	13.650	12.400	13.300	13.300	24,516,523
2022-04-01	11.050	12.410	10.960	12.410	12.410	8,297,100
2022-03-31	10.730	11.680	10.640	11.280	11.280	9,042,901
2022-03-30	10.520	10.760	10.510	10.740	10.740	2,483,500
2022-03-29	10.960	11.230	10.570	10.600	10.600	3,866,295
2022-03-28	10.880	10.980	10.620	10.870	10.870	2,453,200
2022-03-25	10.940	11.180	10.870	10.990	10.990	2,894,700
2022-03-24	10.970	11.170	10.850	10.880	10.880	2,325,300
2022-03-23	11.040	11.120	11.000	11.090	11.090	1,427,100
2022-03-22	11.100	11.140	10.960	11.050	11.050	1,988,600
2022-03-21	11.220	11.220	10.960	11.140	11.140	2,385,200
2022-03-18	10.950	11.360	10.900	11.140	11.140	2,812,100
2022-03-17	11.010	11.170	10.930	11.000	11.000	3,097,500
2022-03-16	10.580	10.940	10.260	10.850	10.850	4,666,700
2022-03-15	11.100	11.120	10.400	10.400	10.400	3,661,600
2022-03-14	11.420	11.560	11.180	11.190	11.190	2,112,100
2022-03-11	11.390	11.610	11.070	11.580	11.580	3,023,700
2022-03-10	11.700	11.950	11.440	11.470	11.470	3,307,845
2022-03-09	11.960	12.190	11.200	11.550	11.550	3,504,100
2022-03-08	12.620	12.670	11.860	12.010	12.010	3,811,700
2022-03-07	12.940	12.980	12.570	12.650	12.650	3,268,600
2022-03-04	13.130	13.240	12.950	12.960	12.960	2,536,900
2022-03-03	13.180	13.320	13.090	13.140	13.140	3,374,100
2022-03-02	13.170	13.170	12.970	13.090	13.090	1,865,100
2022-03-01	13.030	13.230	12.850	13.070	13.070	4,282,500
2022-02-28	12.910	13.030	12.680	12.880	12.880	2,253,528
2022-02-25	12.870	13.050	12.770	12.880	12.880	2,574,801
2022-02-24	13.010	13.140	12.000	12.790	12.790	4,637,500
2022-02-23	13.160	13.200	13.030	13.140	13.140	2,164,077
2022-02-22	13.010	13.250	13.010	13.160	13.160	2,707,701
2022-02-21	13.020	13.200	12.860	13.160	13.160	2,852,000
2022-02-18	12.990	13.000	12.820	13.000	13.000	2,656,600
2022-02-17	12.800	13.250	12.660	13.150	13.150	5,543,201
2022-02-16	13.020	13.150	12.920	13.000	13.000	2,980,300
2022-02-15	13.010	13.450	12.910	13.060	13.060	5,565,001
2022-02-14	12.640	13.960	12.600	13.280	13.280	8,260,046
2022-02-11	12.810	12.860	12.550	12.690	12.690	1,877,900
2022-02-10	12.850	12.920	12.660	12.800	12.800	2,316,045

← NewerPage 19 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.