Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.770	24.770	22.800	22.830	22.830	37,942,390
2025-07-24	21.360	23.730	21.250	23.730	23.730	29,018,652
2025-07-23	23.470	24.500	21.470	21.570	21.570	32,087,335
2025-07-22	22.800	23.690	22.300	23.520	23.520	30,184,600
2025-07-21	22.840	24.050	22.000	22.520	22.520	30,076,788
2025-07-18	22.590	22.850	22.050	22.800	22.800	16,092,400
2025-07-17	20.910	22.330	20.760	22.160	22.160	19,955,773
2025-07-16	20.550	21.370	20.350	20.810	20.810	9,826,500
2025-07-15	21.000	21.200	20.150	20.550	20.550	10,590,400
2025-07-14	20.980	21.630	20.960	21.170	21.170	7,262,811
2025-07-11	21.030	21.370	20.770	20.950	20.950	6,312,800
2025-07-10	21.150	21.370	20.800	21.100	21.100	7,760,500
2025-07-09	21.380	21.810	21.120	21.200	21.200	6,596,311
2025-07-08	21.140	21.630	21.010	21.440	21.440	7,801,611
2025-07-07	21.490	21.740	20.960	21.230	21.230	11,182,600
2025-07-04	21.050	22.960	20.820	21.680	21.680	19,106,011
2025-07-03	20.560	21.130	20.450	20.880	20.880	6,906,900
2025-07-02	20.700	20.850	20.470	20.550	20.550	5,390,200
2025-07-01	21.180	21.450	20.590	20.700	20.700	9,654,400
2025-06-30	20.940	21.730	20.900	21.370	21.370	9,628,507
2025-06-27	21.020	21.500	20.900	21.010	21.010	7,857,988
2025-06-26	21.050	21.650	20.720	21.050	21.050	11,928,200
2025-06-25	21.480	22.010	20.880	21.260	21.260	15,518,300
2025-06-24	21.650	22.160	21.340	21.590	21.590	16,042,500
2025-06-23	21.000	21.520	21.000	21.210	21.210	10,815,200
2025-06-20	20.390	22.390	20.200	21.430	21.430	21,209,145
2025-06-19	21.000	21.090	20.380	20.380	20.380	14,523,810
2025-06-18	19.480	21.440	19.290	20.810	20.810	29,486,460
2025-06-17	18.880	19.530	18.720	19.490	19.490	8,078,655
2025-06-16	18.780	18.950	18.660	18.850	18.850	4,503,000
2025-06-13	19.100	19.290	18.840	18.900	18.900	7,656,300
2025-06-12	19.590	19.770	19.160	19.200	19.200	9,612,800
2025-06-11	19.200	20.180	19.200	19.730	19.730	11,366,500
2025-06-10	18.950	19.440	18.850	19.290	19.290	9,508,435
2025-06-09	18.880	19.140	18.710	18.990	18.990	6,349,054
2025-06-06	18.820	19.600	18.810	19.140	19.140	14,837,100
2025-06-05	19.230	19.340	18.610	18.680	18.680	6,740,100
2025-06-04	18.840	19.560	18.750	19.290	19.290	8,936,994
2025-06-03	18.530	19.150	18.530	18.840	18.840	5,806,800
2025-05-30	19.000	19.450	18.580	18.840	18.840	10,223,400
2025-05-29	18.120	19.000	18.030	18.840	18.840	9,777,494
2025-05-28	18.240	18.420	18.070	18.110	18.110	3,820,939
2025-05-27	18.140	18.300	18.000	18.190	18.190	2,970,500
2025-05-26	18.170	18.350	18.060	18.180	18.180	3,062,884
2025-05-23	18.360	18.530	18.100	18.170	18.170	5,063,200
2025-05-22	18.590	19.340	18.410	18.520	18.520	9,705,300
2025-05-21	18.780	18.980	18.300	18.650	18.650	5,182,200
2025-05-20	18.570	18.740	18.390	18.650	18.650	5,343,800
2025-05-19	18.310	18.760	18.280	18.570	18.570	7,330,300
2025-05-16	18.030	18.490	17.820	18.410	18.410	6,190,600
2025-05-15	18.030	18.280	17.830	17.970	17.970	4,002,800
2025-05-14	18.000	18.050	17.760	18.030	18.030	3,645,900
2025-05-13	18.190	18.190	17.860	17.930	17.930	3,400,868
2025-05-12	18.240	18.290	17.990	18.040	18.040	4,995,200
2025-05-09	18.400	18.400	17.930	18.200	18.200	5,921,700
2025-05-08	18.130	18.350	18.080	18.350	18.350	5,500,400
2025-05-07	18.230	18.430	18.080	18.220	18.220	5,932,500
2025-05-06	18.050	18.150	17.650	18.130	18.130	5,475,500
2025-04-30	17.880	18.310	17.780	17.940	17.940	6,263,500
2025-04-29	17.530	17.950	17.110	17.880	17.880	6,984,545

← NewerPage 6 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.