Hainan Haiqi Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.580	18.770	17.500	17.520	17.520	10,996,800
2025-04-25	18.860	18.970	17.440	18.050	18.050	16,471,400
2025-04-24	19.160	19.380	18.800	18.840	18.840	8,051,100
2025-04-23	18.810	19.890	18.810	19.100	19.100	11,769,100
2025-04-22	18.390	19.570	18.320	19.030	19.030	17,041,617
2025-04-21	18.000	18.370	18.000	18.200	18.200	8,108,171
2025-04-18	18.800	18.960	18.400	18.500	18.500	7,905,142
2025-04-17	18.640	19.320	18.400	18.720	18.720	11,790,000
2025-04-16	19.230	19.620	18.440	18.820	18.820	17,547,663
2025-04-15	21.000	21.000	19.170	19.370	19.370	26,407,075
2025-04-14	19.400	21.020	19.400	21.020	21.020	22,489,275
2025-04-11	19.010	19.680	19.000	19.110	19.110	18,160,600
2025-04-10	18.650	19.880	18.290	19.540	19.540	29,420,133
2025-04-09	16.200	18.130	15.700	18.130	18.130	13,826,715
2025-04-08	15.680	16.500	15.240	16.480	16.480	8,691,351
2025-04-07	16.600	16.680	15.680	15.680	15.680	5,556,893
2025-04-03	17.100	17.520	17.050	17.420	17.420	3,899,900
2025-04-02	17.200	17.420	17.140	17.200	17.200	2,719,300
2025-04-01	17.250	17.510	17.200	17.260	17.260	3,727,400
2025-03-31	17.710	17.810	17.040	17.360	17.360	6,035,200
2025-03-28	18.450	18.550	18.010	18.010	18.010	3,770,141
2025-03-27	18.600	18.680	18.320	18.480	18.480	3,936,800
2025-03-26	18.310	18.720	18.180	18.500	18.500	4,644,900
2025-03-25	18.690	19.010	18.240	18.280	18.280	5,700,700
2025-03-24	19.400	19.480	18.300	18.780	18.780	10,069,407
2025-03-21	19.260	19.830	19.000	19.400	19.400	9,193,258
2025-03-20	19.480	19.950	19.260	19.370	19.370	6,936,209
2025-03-19	19.150	19.680	19.010	19.540	19.540	8,639,809
2025-03-18	19.270	19.460	19.050	19.110	19.110	5,630,004
2025-03-17	19.000	19.560	18.880	19.360	19.360	10,635,700
2025-03-14	18.590	18.850	18.440	18.820	18.820	5,908,268
2025-03-13	18.590	18.990	18.210	18.470	18.470	5,467,200
2025-03-12	18.730	19.200	18.520	18.650	18.650	6,388,200
2025-03-11	18.310	18.750	18.310	18.730	18.730	4,216,855
2025-03-10	18.450	18.970	18.370	18.610	18.610	5,433,400
2025-03-07	18.730	18.740	18.440	18.530	18.530	4,470,199
2025-03-06	18.770	19.180	18.580	18.800	18.800	7,305,300
2025-03-05	18.070	18.880	17.780	18.770	18.770	8,691,500
2025-03-04	17.910	18.080	17.800	18.050	18.050	3,463,700
2025-03-03	18.150	18.560	17.900	18.010	18.010	5,634,100
2025-02-28	18.810	18.820	18.080	18.150	18.150	8,246,570
2025-02-27	18.140	19.290	18.140	19.010	19.010	15,188,276
2025-02-26	18.100	18.340	18.000	18.180	18.180	4,170,100
2025-02-25	18.400	18.420	17.990	18.050	18.050	4,112,029
2025-02-24	18.140	18.440	17.850	18.420	18.420	6,548,370
2025-02-21	17.940	18.150	17.770	18.060	18.060	5,093,370
2025-02-20	17.800	18.140	17.750	17.780	17.780	3,605,400
2025-02-19	17.950	18.100	17.770	17.880	17.880	3,903,500
2025-02-18	18.060	18.210	17.500	17.540	17.540	4,805,400
2025-02-17	18.110	18.240	17.980	18.120	18.120	3,700,000
2025-02-14	18.480	18.490	18.060	18.070	18.070	6,342,509
2025-02-13	18.400	19.230	18.270	18.660	18.660	8,901,080
2025-02-12	18.100	18.460	17.950	18.400	18.400	5,674,000
2025-02-11	18.250	18.560	18.060	18.100	18.100	4,559,300
2025-02-10	18.290	18.380	18.050	18.280	18.280	5,159,965
2025-02-07	17.970	18.760	17.920	18.220	18.220	6,896,235
2025-02-06	17.630	18.110	17.570	18.110	18.110	5,570,066
2025-02-05	17.660	17.770	17.420	17.760	17.760	3,978,806
2025-01-27	17.680	18.000	17.490	17.570	17.570	4,367,100
2025-01-24	17.900	17.990	17.660	17.760	17.760	4,068,700

← NewerPage 7 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.