Hainan Haiqi Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.100 | 18.330 | 17.860 | 17.870 | 17.870 | 5,340,000 |
| 2025-01-22 | 18.310 | 18.470 | 17.940 | 18.040 | 18.040 | 4,887,700 |
| 2025-01-21 | 18.780 | 19.090 | 18.350 | 18.410 | 18.410 | 5,389,600 |
| 2025-01-20 | 18.730 | 19.040 | 18.410 | 18.500 | 18.500 | 9,032,529 |
| 2025-01-17 | 18.200 | 20.470 | 18.110 | 18.920 | 18.920 | 17,344,356 |
| 2025-01-16 | 16.920 | 18.650 | 16.820 | 18.650 | 18.650 | 9,249,855 |
| 2025-01-15 | 16.930 | 17.140 | 16.750 | 16.950 | 16.950 | 4,015,990 |
| 2025-01-14 | 16.420 | 16.920 | 16.400 | 16.900 | 16.900 | 4,436,100 |
| 2025-01-13 | 16.200 | 16.410 | 15.910 | 16.370 | 16.370 | 3,163,773 |
| 2025-01-10 | 16.900 | 16.970 | 16.450 | 16.460 | 16.460 | 3,191,300 |
| 2025-01-09 | 16.700 | 16.970 | 16.610 | 16.880 | 16.880 | 3,314,500 |
| 2025-01-08 | 16.860 | 16.950 | 16.290 | 16.830 | 16.830 | 4,017,300 |
| 2025-01-07 | 16.760 | 16.900 | 16.600 | 16.900 | 16.900 | 3,475,500 |
| 2025-01-06 | 17.080 | 17.150 | 16.660 | 16.750 | 16.750 | 4,449,836 |
| 2025-01-03 | 17.800 | 17.850 | 16.990 | 17.070 | 17.070 | 5,288,400 |
| 2025-01-02 | 18.200 | 18.580 | 17.640 | 17.730 | 17.730 | 6,036,900 |
| 2024-12-31 | 18.520 | 18.860 | 18.210 | 18.260 | 18.260 | 6,348,272 |
| 2024-12-30 | 18.800 | 18.800 | 18.250 | 18.300 | 18.300 | 5,512,100 |
| 2024-12-27 | 18.480 | 19.290 | 18.430 | 18.970 | 18.970 | 6,527,000 |
| 2024-12-26 | 18.440 | 18.860 | 18.440 | 18.570 | 18.570 | 4,190,500 |
| 2024-12-25 | 19.100 | 19.100 | 18.020 | 18.430 | 18.430 | 6,973,895 |
| 2024-12-24 | 19.500 | 19.690 | 18.670 | 19.010 | 19.010 | 7,595,263 |
| 2024-12-23 | 20.340 | 20.470 | 19.490 | 19.510 | 19.510 | 7,177,042 |
| 2024-12-20 | 20.000 | 21.100 | 19.930 | 20.540 | 20.540 | 8,026,800 |
| 2024-12-19 | 19.800 | 20.200 | 19.530 | 19.930 | 19.930 | 6,575,400 |
| 2024-12-18 | 20.670 | 20.700 | 19.900 | 20.230 | 20.230 | 7,583,004 |
| 2024-12-17 | 21.500 | 21.500 | 20.240 | 20.300 | 20.300 | 11,426,300 |
| 2024-12-16 | 21.260 | 21.950 | 21.120 | 21.690 | 21.690 | 13,055,300 |
| 2024-12-13 | 21.000 | 21.950 | 21.000 | 21.380 | 21.380 | 14,188,774 |
| 2024-12-12 | 21.000 | 21.420 | 20.830 | 21.140 | 21.140 | 10,822,100 |
| 2024-12-11 | 20.400 | 21.270 | 20.180 | 21.140 | 21.140 | 12,565,431 |
| 2024-12-10 | 20.800 | 21.070 | 20.170 | 20.400 | 20.400 | 9,810,573 |
| 2024-12-09 | 20.400 | 20.660 | 20.020 | 20.280 | 20.280 | 7,887,900 |
| 2024-12-06 | 21.080 | 21.180 | 20.560 | 20.780 | 20.780 | 9,049,228 |
| 2024-12-05 | 20.700 | 21.500 | 20.420 | 21.120 | 21.120 | 11,903,700 |
| 2024-12-04 | 21.220 | 21.800 | 20.850 | 21.030 | 21.030 | 14,915,304 |
| 2024-12-03 | 22.620 | 23.560 | 21.430 | 21.720 | 21.720 | 30,013,246 |
| 2024-12-02 | 20.790 | 22.180 | 20.560 | 22.180 | 22.180 | 16,183,242 |
| 2024-11-29 | 20.000 | 20.200 | 19.660 | 20.160 | 20.160 | 7,297,500 |
| 2024-11-28 | 19.300 | 20.800 | 19.130 | 20.100 | 20.100 | 12,049,165 |
| 2024-11-27 | 19.010 | 19.300 | 18.530 | 19.300 | 19.300 | 6,028,328 |
| 2024-11-26 | 19.380 | 19.590 | 19.100 | 19.160 | 19.160 | 4,148,400 |
| 2024-11-25 | 19.510 | 19.510 | 18.930 | 19.400 | 19.400 | 5,050,399 |
| 2024-11-22 | 20.000 | 20.090 | 19.100 | 19.140 | 19.140 | 5,782,599 |
| 2024-11-21 | 19.970 | 20.420 | 19.790 | 19.980 | 19.980 | 5,387,999 |
| 2024-11-20 | 19.560 | 20.150 | 19.560 | 19.960 | 19.960 | 6,031,400 |
| 2024-11-19 | 19.260 | 19.790 | 19.100 | 19.760 | 19.760 | 6,598,900 |
| 2024-11-18 | 19.780 | 19.910 | 18.900 | 18.990 | 18.990 | 6,974,700 |
| 2024-11-15 | 20.040 | 20.640 | 19.720 | 19.750 | 19.750 | 8,297,199 |
| 2024-11-14 | 20.270 | 20.520 | 19.880 | 19.900 | 19.900 | 6,317,300 |
| 2024-11-13 | 20.570 | 20.960 | 19.900 | 20.400 | 20.400 | 8,644,431 |
| 2024-11-12 | 21.200 | 21.670 | 20.520 | 20.680 | 20.680 | 10,862,215 |
| 2024-11-11 | 21.120 | 21.390 | 20.450 | 20.860 | 20.860 | 13,036,389 |
| 2024-11-08 | 22.000 | 22.410 | 21.320 | 21.390 | 21.390 | 14,616,089 |
| 2024-11-07 | 21.100 | 22.390 | 20.870 | 21.990 | 21.990 | 16,210,800 |
| 2024-11-06 | 20.050 | 22.200 | 19.900 | 21.090 | 21.090 | 24,749,278 |
| 2024-11-05 | 19.310 | 20.700 | 19.170 | 20.280 | 20.280 | 14,412,100 |
| 2024-11-04 | 18.800 | 19.390 | 18.720 | 19.310 | 19.310 | 7,163,900 |
| 2024-11-01 | 20.020 | 20.350 | 19.060 | 19.230 | 19.230 | 12,761,600 |
| 2024-10-31 | 19.730 | 21.110 | 19.610 | 20.380 | 20.380 | 17,513,900 |
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.