Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.850	12.180	11.800	11.950	11.950	2,846,856
2026-07-21	12.010	12.150	11.690	11.950	11.950	4,270,200
2026-07-20	12.080	12.570	11.980	12.090	12.090	4,871,775
2026-07-17	12.520	12.930	12.100	12.150	12.150	4,117,964
2026-07-16	12.470	12.770	12.220	12.650	12.650	3,256,508
2026-07-15	12.290	12.640	12.080	12.490	12.490	3,398,800
2026-07-14	12.240	12.250	11.880	12.170	12.170	3,432,100
2026-07-13	12.600	12.680	12.080	12.100	12.100	3,517,474
2026-07-10	12.150	12.790	11.990	12.600	12.600	4,685,900
2026-07-09	12.150	12.420	11.900	12.180	12.180	3,689,356
2026-07-08	12.500	12.530	12.140	12.230	12.230	2,452,100
2026-07-07	12.820	12.840	12.280	12.330	12.330	3,031,200
2026-07-06	12.970	13.250	12.740	12.780	12.780	3,205,600
2026-07-03	13.030	13.090	12.750	13.010	13.010	3,981,490
2026-07-02	12.780	13.660	12.780	12.930	12.930	6,188,092
2026-07-01	12.530	12.970	12.330	12.810	12.810	4,827,300
2026-06-30	12.590	12.750	12.420	12.550	12.550	3,793,000
2026-06-29	12.520	12.670	12.160	12.590	12.590	4,305,809
2026-06-26	12.790	13.000	12.590	12.600	12.600	4,290,100
2026-06-25	13.140	13.280	12.860	13.010	13.010	3,950,092
2026-06-24	13.870	13.870	12.960	13.150	13.150	4,273,680
2026-06-23	13.520	14.000	13.420	13.720	13.720	4,276,304
2026-06-22	13.460	13.600	13.080	13.570	13.570	4,346,988
2026-06-18	13.710	13.830	13.440	13.570	13.570	3,417,006
2026-06-17	14.130	14.160	13.630	13.710	13.710	3,921,600
2026-06-16	14.310	14.370	13.920	14.130	14.130	3,416,574
2026-06-15	14.390	14.570	14.080	14.300	14.300	3,605,800
2026-06-12	14.100	14.370	13.970	14.210	14.210	4,121,063
2026-06-11	14.090	14.170	13.780	13.920	13.920	3,392,739
2026-06-10	14.180	14.400	13.970	14.200	14.200	4,289,900
2026-06-09	14.850	14.850	14.180	14.290	14.290	4,964,838
2026-06-08	14.800	15.180	14.330	14.630	14.630	4,689,900
2026-06-05	15.200	15.600	15.030	15.200	15.200	4,268,767
2026-06-04	15.550	15.640	14.900	15.100	15.100	5,405,005
2026-06-03	15.360	15.720	15.120	15.700	15.700	4,332,299
2026-06-02	16.200	16.270	15.160	15.370	15.370	7,422,400
2026-06-01	16.000	16.480	15.610	16.310	16.310	4,311,832
2026-05-29	16.000	16.950	15.520	16.160	16.160	8,070,824
2026-05-28	17.890	17.890	16.470	16.470	16.470	10,447,394
2026-05-27	18.200	18.220	17.600	17.830	17.830	8,139,701
2026-05-26	18.560	18.710	18.210	18.390	18.390	6,809,697
2026-05-25	18.980	19.000	18.460	18.760	18.760	9,955,697
2026-05-22	18.460	19.060	18.060	19.010	19.010	15,489,994
2026-05-21	17.860	18.600	17.650	18.450	18.450	15,335,247
2026-05-20	17.890	18.060	17.640	17.960	17.960	5,906,320
2026-05-19	17.980	18.320	17.670	17.890	17.890	7,782,590
2026-05-18	17.790	18.050	17.610	17.980	17.980	9,929,222
2026-05-15	17.890	18.150	17.410	17.620	17.620	8,334,562
2026-05-14	18.340	18.420	17.710	17.730	17.730	14,986,252
2026-05-13	16.650	18.220	16.300	18.220	18.220	11,560,111
2026-05-12	16.990	17.090	16.500	16.560	16.560	5,365,000
2026-05-11	17.230	17.250	16.650	16.890	16.890	5,611,200
2026-05-08	17.150	17.470	17.000	17.340	17.340	5,315,741
2026-05-07	17.100	17.260	16.990	17.070	17.070	4,291,150
2026-05-06	16.930	17.070	16.640	17.070	17.070	4,937,788
2026-04-30	16.750	17.280	16.550	17.020	17.020	6,113,700
2026-04-29	16.280	16.680	16.270	16.540	16.540	3,807,812
2026-04-28	16.750	16.940	16.510	16.630	16.630	3,356,100
2026-04-27	16.490	16.880	16.190	16.810	16.810	4,568,043
2026-04-24	16.630	16.980	16.550	16.720	16.720	4,822,149

← NewerPage 2 of 5 · 243 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.