Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.780	12.900	12.730	12.880	12.880	1,572,400
2022-02-08	12.510	12.850	12.510	12.760	12.760	1,800,400
2022-02-07	12.400	12.750	12.400	12.640	12.640	2,378,700
2022-01-28	11.810	12.490	11.810	12.290	12.290	4,429,100
2022-01-27	12.400	12.400	11.770	11.770	11.770	2,864,300
2022-01-26	12.280	12.380	12.140	12.310	12.310	2,208,000
2022-01-25	12.690	12.750	12.080	12.140	12.140	4,510,304
2022-01-24	12.650	12.880	12.630	12.710	12.710	2,038,300
2022-01-21	13.330	13.330	12.870	12.880	12.880	3,046,300
2022-01-20	13.580	13.590	13.210	13.210	13.210	2,661,100
2022-01-19	13.730	13.790	13.460	13.590	13.590	1,978,600
2022-01-18	13.930	13.940	13.670	13.730	13.730	2,514,400
2022-01-17	13.710	13.930	13.690	13.870	13.870	2,188,600
2022-01-14	13.900	13.910	13.680	13.720	13.720	2,859,400
2022-01-13	14.090	14.240	13.930	13.950	13.950	2,202,200
2022-01-12	13.970	14.140	13.880	14.140	14.140	2,483,501
2022-01-11	13.880	14.330	13.880	13.970	13.970	3,275,500
2022-01-10	14.450	14.490	13.570	13.930	13.930	5,820,800
2022-01-07	14.690	14.890	14.440	14.450	14.450	4,195,300
2022-01-06	14.600	14.720	14.500	14.680	14.680	1,933,100
2022-01-05	14.690	14.750	14.580	14.650	14.650	2,698,500
2022-01-04	14.540	14.780	14.480	14.730	14.730	3,841,100
2021-12-31	14.440	14.550	14.350	14.540	14.540	3,129,500
2021-12-30	14.450	14.590	14.330	14.400	14.400	2,974,600
2021-12-29	14.640	14.750	14.440	14.460	14.460	3,133,000
2021-12-28	14.500	14.700	14.500	14.640	14.640	1,954,900
2021-12-27	14.450	14.600	14.410	14.490	14.490	2,027,400
2021-12-24	14.870	14.950	14.460	14.550	14.550	4,066,400
2021-12-23	15.150	15.220	14.830	14.870	14.870	4,126,797
2021-12-22	15.260	15.260	15.030	15.160	15.160	3,258,700
2021-12-21	14.990	15.610	14.890	15.180	15.180	6,404,200
2021-12-20	14.840	14.990	14.800	14.970	14.970	4,954,001
2021-12-17	15.170	15.350	15.020	15.220	15.220	5,158,400
2021-12-16	15.270	15.300	15.100	15.200	15.200	3,922,900
2021-12-15	15.150	15.480	15.050	15.250	15.250	7,530,900
2021-12-14	15.200	15.220	15.010	15.110	15.110	3,685,100
2021-12-13	15.300	15.410	15.130	15.220	15.220	5,216,900
2021-12-10	15.360	15.530	15.140	15.260	15.260	15,745,113
2021-12-09	14.690	16.120	14.630	15.910	15.910	21,244,410
2021-12-08	14.840	14.940	14.610	14.650	14.650	4,524,000
2021-12-07	14.530	15.140	14.370	14.940	14.940	6,969,500
2021-12-06	14.480	14.600	14.380	14.520	14.520	3,004,500
2021-12-03	14.490	14.560	14.400	14.470	14.470	2,731,600
2021-12-02	14.630	14.790	14.520	14.550	14.550	2,904,300
2021-12-01	14.470	14.600	14.400	14.540	14.540	2,341,100
2021-11-30	14.500	14.690	14.430	14.480	14.480	2,395,900
2021-11-29	14.590	14.640	14.360	14.480	14.480	2,865,000
2021-11-26	14.920	15.020	14.860	14.880	14.880	2,440,100
2021-11-25	15.320	15.320	14.980	14.990	14.990	3,633,200
2021-11-24	15.880	15.950	15.190	15.200	15.200	6,814,900
2021-11-23	14.910	15.470	14.880	15.400	15.400	5,765,500
2021-11-22	15.130	15.130	14.920	14.990	14.990	2,158,400
2021-11-19	14.830	15.180	14.790	15.110	15.110	3,117,600
2021-11-18	14.960	15.040	14.800	14.840	14.840	2,974,600
2021-11-17	14.970	15.180	14.920	15.020	15.020	2,947,200
2021-11-16	15.080	15.330	14.880	15.110	15.110	4,830,413
2021-11-15	14.990	15.120	14.870	15.080	15.080	2,219,800
2021-11-12	15.170	15.180	14.850	15.040	15.040	3,023,600
2021-11-11	15.030	15.470	15.000	15.150	15.150	3,053,421
2021-11-10	14.920	15.120	14.850	15.040	15.040	2,632,021

← NewerPage 20 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.