Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.940	27.170	25.880	25.900	25.900	23,994,945
2025-10-24	26.660	28.490	26.660	27.190	27.190	26,501,720
2025-10-23	26.660	28.070	26.660	27.510	27.510	30,587,435
2025-10-22	28.110	28.890	26.130	26.470	26.470	37,077,827
2025-10-21	27.140	29.400	26.220	28.660	28.660	47,098,818
2025-10-20	24.660	26.730	24.380	26.730	26.730	10,269,704
2025-10-17	23.550	25.710	23.510	24.300	24.300	26,574,603
2025-10-16	22.530	24.210	22.530	24.020	24.020	23,813,406
2025-10-15	22.220	22.750	22.100	22.580	22.580	9,227,800
2025-10-14	21.950	22.790	21.830	22.260	22.260	15,372,894
2025-10-13	21.160	21.970	21.040	21.840	21.840	9,326,394
2025-10-10	21.540	22.430	21.500	22.090	22.090	10,989,469
2025-10-09	22.430	22.430	21.450	21.660	21.660	11,386,373
2025-09-30	22.000	22.600	21.910	22.450	22.450	10,797,740
2025-09-29	21.630	22.100	21.430	22.000	22.000	9,319,894
2025-09-26	21.340	21.880	21.040	21.620	21.620	8,856,047
2025-09-25	21.710	21.830	21.270	21.340	21.340	6,176,247
2025-09-24	21.230	21.840	21.210	21.780	21.780	7,262,533
2025-09-23	21.510	21.510	20.800	21.370	21.370	8,892,145
2025-09-22	21.620	21.780	21.330	21.510	21.510	5,827,400
2025-09-19	21.300	21.900	21.140	21.700	21.700	10,392,867
2025-09-18	21.430	21.900	21.100	21.340	21.340	11,042,804
2025-09-17	21.940	22.100	21.440	21.510	21.510	8,555,500
2025-09-16	21.760	22.130	21.480	21.980	21.980	12,750,047
2025-09-15	21.330	21.900	21.310	21.750	21.750	12,810,348
2025-09-12	20.800	22.950	20.700	21.710	21.710	20,866,401
2025-09-11	20.700	21.170	20.390	20.860	20.860	7,460,952
2025-09-10	20.490	20.640	20.190	20.590	20.590	5,114,200
2025-09-09	20.530	20.720	20.260	20.350	20.350	4,661,400
2025-09-08	20.260	21.000	20.250	20.540	20.540	6,753,208
2025-09-05	19.690	20.960	19.640	20.630	20.630	10,507,010
2025-09-04	19.290	19.760	19.290	19.590	19.590	5,859,469
2025-09-03	19.890	19.890	19.190	19.250	19.250	3,975,500
2025-09-02	20.010	20.060	19.520	19.800	19.800	5,335,764
2025-09-01	20.010	20.230	19.890	19.990	19.990	4,996,500
2025-08-29	20.010	20.570	20.010	20.110	20.110	4,956,000
2025-08-28	20.360	20.480	19.610	20.100	20.100	9,530,787
2025-08-27	21.080	21.210	20.350	20.360	20.360	11,015,375
2025-08-26	20.690	21.480	20.640	21.260	21.260	11,071,917
2025-08-25	20.720	20.820	20.620	20.760	20.760	7,005,900
2025-08-22	20.840	20.880	20.540	20.740	20.740	5,570,200
2025-08-21	20.860	21.030	20.800	20.830	20.830	6,193,900
2025-08-20	20.890	21.080	20.800	20.990	20.990	6,403,274
2025-08-19	20.980	21.040	20.620	20.860	20.860	6,840,421
2025-08-18	20.350	20.960	20.350	20.850	20.850	7,780,669
2025-08-15	20.210	20.430	20.210	20.340	20.340	5,461,800
2025-08-14	20.910	21.080	20.310	20.310	20.310	7,236,194
2025-08-13	21.100	21.180	20.890	20.920	20.920	5,802,900
2025-08-12	21.210	21.210	20.930	21.020	21.020	5,048,928
2025-08-11	21.000	21.310	20.830	21.160	21.160	7,173,599
2025-08-08	20.950	21.120	20.820	21.070	21.070	4,527,300
2025-08-07	21.080	21.160	20.910	20.950	20.950	4,865,600
2025-08-06	21.000	21.160	20.920	21.050	21.050	5,254,984
2025-08-05	21.140	21.250	21.100	21.170	21.170	4,122,300
2025-08-04	21.000	21.260	20.770	21.150	21.150	4,924,684
2025-08-01	20.960	21.260	20.800	20.940	20.940	6,341,900
2025-07-31	21.910	21.930	21.070	21.160	21.160	11,729,100
2025-07-30	22.070	22.320	21.630	21.970	21.970	12,253,800
2025-07-29	21.910	22.240	21.830	22.130	22.130	11,944,900
2025-07-28	22.720	22.830	21.890	22.020	22.020	16,918,652

← NewerPage 5 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.