Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.010	23.130	22.610	23.070	23.070	6,327,901
2026-01-20	23.720	24.000	23.120	23.250	23.250	10,424,147
2026-01-19	23.310	24.260	23.210	23.980	23.980	14,876,937
2026-01-16	23.450	23.770	22.930	23.110	23.110	9,545,346
2026-01-15	23.670	24.100	23.430	23.570	23.570	8,439,232
2026-01-14	23.640	24.270	23.470	23.900	23.900	14,660,515
2026-01-13	24.540	24.960	23.710	23.750	23.750	16,580,062
2026-01-12	24.310	25.060	24.300	24.700	24.700	17,509,557
2026-01-09	24.240	24.800	24.240	24.480	24.480	12,917,752
2026-01-08	24.550	24.940	24.380	24.470	24.470	14,867,947
2026-01-07	25.300	25.640	24.650	24.790	24.790	18,075,435
2026-01-06	24.900	25.430	24.650	24.940	24.940	19,243,689
2026-01-05	26.120	26.290	24.500	24.960	24.960	30,393,696
2025-12-31	27.150	28.480	26.290	27.150	27.150	33,925,258
2025-12-30	27.730	28.370	26.840	27.160	27.160	32,006,494
2025-12-29	29.000	31.580	28.450	28.470	28.470	52,069,604
2025-12-26	27.120	30.380	27.120	30.380	30.380	59,254,195
2025-12-25	29.280	29.780	27.300	27.620	27.620	46,261,475
2025-12-24	29.500	30.790	27.720	29.240	29.240	67,038,246
2025-12-23	28.880	28.880	28.880	28.880	28.880	5,742,190
2025-12-22	26.000	26.250	25.600	26.250	26.250	15,117,102
2025-12-19	21.570	23.860	21.500	23.860	23.860	23,487,460
2025-12-18	23.360	23.360	21.580	21.690	21.690	14,625,800
2025-12-17	24.640	24.700	22.750	23.290	23.290	13,835,131
2025-12-16	24.130	25.850	23.530	24.630	24.630	18,089,365
2025-12-15	24.160	24.270	22.810	23.630	23.630	9,895,165
2025-12-12	24.530	24.760	24.030	24.170	24.170	11,616,524
2025-12-11	26.100	26.700	24.750	24.850	24.850	19,941,838
2025-12-10	25.500	27.000	25.140	26.510	26.510	23,466,241
2025-12-09	25.500	25.700	24.440	25.000	25.000	9,617,685
2025-12-08	24.550	25.950	24.550	25.730	25.730	9,999,703
2025-12-05	24.200	24.930	23.860	24.810	24.810	7,676,240
2025-12-04	25.000	25.090	23.980	24.240	24.240	9,478,509
2025-12-03	25.620	26.140	25.000	25.250	25.250	10,392,042
2025-12-02	25.510	26.310	24.810	25.990	25.990	11,529,886
2025-12-01	25.320	26.060	25.090	25.510	25.510	9,860,400
2025-11-28	24.490	25.620	24.100	25.530	25.530	11,453,500
2025-11-27	25.040	25.490	24.380	24.390	24.390	8,536,356
2025-11-26	24.830	25.930	24.720	25.220	25.220	12,512,043
2025-11-25	25.080	25.140	24.500	24.940	24.940	9,963,972
2025-11-24	25.330	26.190	24.070	24.580	24.580	12,825,678
2025-11-21	25.860	26.560	25.300	25.430	25.430	12,050,247
2025-11-20	26.220	26.830	25.840	26.360	26.360	12,458,183
2025-11-19	27.280	27.600	25.850	26.180	26.180	15,840,797
2025-11-18	28.240	28.950	27.200	27.610	27.610	16,972,706
2025-11-17	28.350	29.090	28.000	28.240	28.240	17,292,108
2025-11-14	26.700	29.440	26.700	28.640	28.640	28,041,293
2025-11-13	26.970	27.500	26.670	26.850	26.850	13,720,017
2025-11-12	27.650	28.270	26.830	27.220	27.220	15,849,452
2025-11-11	28.670	28.970	27.740	27.780	27.780	22,669,933
2025-11-10	27.010	30.250	26.930	29.170	29.170	32,728,779
2025-11-07	28.150	28.880	26.640	27.500	27.500	27,020,224
2025-11-06	29.970	30.640	26.970	27.080	27.080	35,498,031
2025-11-05	28.010	30.850	27.990	29.970	29.970	34,088,605
2025-11-04	28.300	28.820	27.800	28.500	28.500	27,036,705
2025-11-03	27.950	29.600	27.550	28.800	28.800	36,977,416
2025-10-31	29.250	30.470	27.900	28.230	28.230	44,756,704
2025-10-30	28.250	28.800	27.330	27.700	27.700	26,984,474
2025-10-29	25.200	28.510	25.200	28.510	28.510	37,798,936
2025-10-28	25.890	26.400	25.710	25.920	25.920	14,070,127

← NewerPage 4 of 21 · 1,213 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.