Hainan Haiqi Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.230 | 20.040 | 18.970 | 19.790 | 19.790 | 14,026,750 |
| 2024-10-29 | 19.540 | 20.570 | 18.950 | 19.130 | 19.130 | 15,895,970 |
| 2024-10-28 | 19.270 | 19.880 | 19.200 | 19.680 | 19.680 | 11,382,704 |
| 2024-10-25 | 18.460 | 19.370 | 18.460 | 19.270 | 19.270 | 11,804,186 |
| 2024-10-24 | 18.250 | 18.770 | 18.150 | 18.500 | 18.500 | 8,817,224 |
| 2024-10-23 | 18.230 | 18.770 | 18.060 | 18.460 | 18.460 | 12,622,370 |
| 2024-10-22 | 17.030 | 18.530 | 16.920 | 18.140 | 18.140 | 15,015,843 |
| 2024-10-21 | 17.230 | 17.350 | 17.030 | 17.130 | 17.130 | 7,554,501 |
| 2024-10-18 | 17.060 | 17.420 | 16.860 | 17.260 | 17.260 | 7,189,980 |
| 2024-10-17 | 17.030 | 17.250 | 16.940 | 17.100 | 17.100 | 5,936,289 |
| 2024-10-16 | 17.080 | 17.300 | 16.880 | 17.000 | 17.000 | 5,148,500 |
| 2024-10-15 | 17.150 | 17.540 | 16.950 | 17.220 | 17.220 | 6,960,838 |
| 2024-10-14 | 17.390 | 17.390 | 16.820 | 17.240 | 17.240 | 7,501,442 |
| 2024-10-11 | 17.040 | 17.670 | 16.790 | 17.250 | 17.250 | 9,683,900 |
| 2024-10-10 | 16.610 | 17.380 | 16.610 | 17.070 | 17.070 | 10,339,300 |
| 2024-10-09 | 17.880 | 17.880 | 16.490 | 16.500 | 16.500 | 13,928,020 |
| 2024-10-08 | 19.500 | 19.860 | 17.590 | 18.290 | 18.290 | 24,389,446 |
| 2024-09-30 | 17.700 | 18.460 | 17.200 | 18.230 | 18.230 | 20,423,437 |
| 2024-09-27 | 16.630 | 17.150 | 16.420 | 17.000 | 17.000 | 7,857,619 |
| 2024-09-26 | 15.770 | 16.550 | 15.620 | 16.500 | 16.500 | 10,360,710 |
| 2024-09-25 | 15.710 | 16.220 | 15.600 | 15.700 | 15.700 | 8,488,919 |
| 2024-09-24 | 15.200 | 15.630 | 15.060 | 15.590 | 15.590 | 5,542,300 |
| 2024-09-23 | 15.290 | 15.430 | 15.150 | 15.200 | 15.200 | 2,912,700 |
| 2024-09-20 | 15.260 | 15.580 | 15.100 | 15.290 | 15.290 | 3,358,225 |
| 2024-09-19 | 15.030 | 15.440 | 14.710 | 15.150 | 15.150 | 4,185,600 |
| 2024-09-18 | 15.500 | 15.800 | 14.870 | 14.970 | 14.970 | 5,484,100 |
| 2024-09-13 | 15.500 | 15.990 | 15.190 | 15.690 | 15.690 | 8,046,400 |
| 2024-09-12 | 14.920 | 15.840 | 14.920 | 15.570 | 15.570 | 7,556,800 |
| 2024-09-11 | 14.870 | 15.170 | 14.820 | 14.920 | 14.920 | 2,774,752 |
| 2024-09-10 | 14.860 | 15.110 | 14.740 | 15.010 | 15.010 | 4,042,900 |
| 2024-09-09 | 14.570 | 15.190 | 14.310 | 14.790 | 14.790 | 4,020,600 |
| 2024-09-06 | 14.900 | 15.260 | 14.730 | 14.740 | 14.740 | 5,502,900 |
| 2024-09-05 | 14.280 | 14.790 | 14.200 | 14.630 | 14.630 | 3,996,430 |
| 2024-09-04 | 14.790 | 14.880 | 14.190 | 14.340 | 14.340 | 8,546,862 |
| 2024-09-03 | 15.450 | 15.820 | 15.060 | 15.100 | 15.100 | 4,945,566 |
| 2024-09-02 | 15.490 | 15.650 | 15.360 | 15.380 | 15.380 | 2,652,154 |
| 2024-08-30 | 15.090 | 15.720 | 15.060 | 15.570 | 15.570 | 4,792,154 |
| 2024-08-29 | 15.040 | 15.190 | 14.810 | 15.170 | 15.170 | 3,992,319 |
| 2024-08-28 | 15.700 | 15.960 | 15.200 | 15.260 | 15.260 | 5,272,661 |
| 2024-08-27 | 15.100 | 15.160 | 14.980 | 15.030 | 15.030 | 1,852,400 |
| 2024-08-26 | 15.380 | 15.470 | 15.160 | 15.170 | 15.170 | 2,352,500 |
| 2024-08-23 | 15.500 | 15.680 | 15.260 | 15.360 | 15.360 | 2,770,000 |
| 2024-08-22 | 16.000 | 16.010 | 15.520 | 15.550 | 15.550 | 3,762,600 |
| 2024-08-21 | 15.800 | 16.240 | 15.710 | 16.050 | 16.050 | 3,005,700 |
| 2024-08-20 | 16.030 | 16.300 | 15.860 | 15.910 | 15.910 | 3,679,000 |
| 2024-08-19 | 16.000 | 16.240 | 15.990 | 16.060 | 16.060 | 2,430,655 |
| 2024-08-16 | 16.400 | 16.540 | 16.070 | 16.070 | 16.070 | 3,666,093 |
| 2024-08-15 | 16.030 | 16.440 | 15.920 | 16.440 | 16.440 | 3,888,600 |
| 2024-08-14 | 16.300 | 16.520 | 16.140 | 16.180 | 16.180 | 4,035,400 |
| 2024-08-13 | 16.450 | 16.490 | 16.060 | 16.340 | 16.340 | 6,136,068 |
| 2024-08-12 | 16.630 | 16.790 | 16.300 | 16.430 | 16.430 | 4,884,600 |
| 2024-08-09 | 17.390 | 17.390 | 16.780 | 16.800 | 16.800 | 7,035,600 |
| 2024-08-08 | 17.410 | 17.570 | 17.260 | 17.290 | 17.290 | 6,812,593 |
| 2024-08-07 | 17.740 | 18.150 | 17.230 | 17.650 | 17.650 | 12,687,956 |
| 2024-08-06 | 17.960 | 18.230 | 16.970 | 17.980 | 17.980 | 17,135,561 |
| 2024-08-05 | 18.250 | 18.650 | 17.600 | 17.770 | 17.770 | 16,154,307 |
| 2024-08-02 | 19.080 | 19.290 | 18.120 | 18.300 | 18.300 | 25,486,657 |
| 2024-08-01 | 18.980 | 20.560 | 18.220 | 19.510 | 19.510 | 37,066,911 |
| 2024-07-31 | 18.100 | 18.690 | 17.610 | 18.690 | 18.690 | 13,024,561 |
| 2024-07-30 | 16.980 | 17.180 | 16.600 | 16.990 | 16.990 | 9,714,687 |
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.