Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.800	16.900	16.510	16.650	16.650	4,866,300
2026-04-22	17.100	17.260	16.760	16.900	16.900	4,973,500
2026-04-21	17.600	17.860	17.150	17.290	17.290	7,125,500
2026-04-20	17.570	18.480	17.380	17.770	17.770	8,891,598
2026-04-17	17.560	17.590	17.190	17.550	17.550	3,904,700
2026-04-16	17.520	17.680	17.320	17.630	17.630	3,905,519
2026-04-15	17.600	17.730	17.400	17.420	17.420	3,166,800
2026-04-14	17.510	17.580	17.300	17.550	17.550	2,645,410
2026-04-13	17.400	17.560	17.280	17.410	17.410	3,165,900
2026-04-10	17.220	17.590	17.220	17.450	17.450	3,067,161
2026-04-09	17.660	17.720	17.120	17.160	17.160	3,733,700
2026-04-08	17.350	17.950	17.300	17.750	17.750	3,855,726
2026-04-07	17.060	17.180	16.870	17.170	17.170	2,669,912
2026-04-03	17.520	17.570	16.850	16.930	16.930	3,905,400
2026-04-02	17.640	17.740	17.350	17.450	17.450	3,315,149
2026-04-01	17.800	17.850	17.440	17.780	17.780	3,060,500
2026-03-31	17.910	18.220	17.560	17.560	17.560	3,286,938
2026-03-30	17.870	18.040	17.680	17.880	17.880	3,140,005
2026-03-27	17.660	18.290	17.550	18.020	18.020	3,870,695
2026-03-26	18.180	18.290	17.660	17.720	17.720	3,576,400
2026-03-25	17.680	18.180	17.650	18.180	18.180	4,132,590
2026-03-24	17.480	17.700	17.250	17.680	17.680	4,892,400
2026-03-23	17.690	17.990	17.000	17.180	17.180	6,217,278
2026-03-20	18.560	18.700	18.070	18.070	18.070	3,962,100
2026-03-19	18.980	19.080	18.490	18.550	18.550	4,384,700
2026-03-18	19.450	19.450	18.860	19.180	19.180	4,169,698
2026-03-17	19.330	19.690	19.260	19.300	19.300	3,959,702
2026-03-16	19.270	19.430	19.140	19.330	19.330	3,104,525
2026-03-13	19.320	19.520	19.180	19.200	19.200	3,233,400
2026-03-12	19.680	19.720	19.280	19.320	19.320	3,575,500
2026-03-11	19.950	20.000	19.540	19.620	19.620	3,473,675
2026-03-10	19.990	20.050	19.800	19.920	19.920	3,498,800
2026-03-09	19.980	20.100	19.410	19.750	19.750	5,651,962
2026-03-06	19.950	20.190	19.850	20.180	20.180	2,987,500
2026-03-05	20.310	20.440	19.920	20.010	20.010	3,878,500
2026-03-04	20.140	20.390	19.900	20.110	20.110	4,608,196
2026-03-03	20.680	21.000	20.300	20.310	20.310	5,415,500
2026-03-02	21.060	21.230	20.520	20.690	20.690	7,041,100
2026-02-27	21.410	21.600	21.290	21.550	21.550	4,429,004
2026-02-26	22.050	22.190	21.300	21.400	21.400	7,140,800
2026-02-25	21.550	22.250	21.550	22.050	22.050	5,303,644
2026-02-24	22.000	22.160	21.320	21.740	21.740	9,930,327
2026-02-13	22.650	23.210	22.360	22.760	22.760	8,679,092
2026-02-12	22.700	22.810	22.150	22.190	22.190	5,931,210
2026-02-11	22.820	23.090	22.710	22.720	22.720	4,412,217
2026-02-10	23.300	23.340	22.800	22.880	22.880	5,874,500
2026-02-09	22.800	23.340	22.790	23.300	23.300	7,471,899
2026-02-06	23.000	23.100	22.500	22.720	22.720	8,848,592
2026-02-05	23.390	24.050	23.180	23.410	23.410	12,710,563
2026-02-04	22.840	23.490	22.620	23.280	23.280	9,313,657
2026-02-03	22.710	22.870	22.350	22.840	22.840	6,475,817
2026-02-02	22.600	23.120	22.010	22.540	22.540	7,621,948
2026-01-30	22.510	23.600	22.500	22.750	22.750	11,326,302
2026-01-29	22.470	22.780	22.200	22.490	22.490	4,863,386
2026-01-28	22.890	23.180	22.580	22.600	22.600	5,637,102
2026-01-27	22.960	23.000	22.150	22.740	22.740	6,117,877
2026-01-26	23.510	23.520	22.840	22.940	22.940	8,036,427
2026-01-23	23.390	23.660	23.210	23.520	23.520	7,592,616
2026-01-22	23.100	23.350	22.920	23.270	23.270	5,717,001
2026-01-21	23.010	23.130	22.610	23.070	23.070	6,327,901

← NewerPage 3 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.