Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.890 | 5.040 | 4.860 | 4.970 | 4.956 | 3,622,026 |
| 2024-07-24 | 4.970 | 5.000 | 4.880 | 4.900 | 4.887 | 3,793,437 |
| 2024-07-23 | 5.100 | 5.140 | 4.990 | 4.990 | 4.976 | 4,516,804 |
| 2024-07-22 | 5.080 | 5.110 | 5.030 | 5.090 | 5.076 | 3,852,800 |
| 2024-07-19 | 5.120 | 5.140 | 5.020 | 5.090 | 5.076 | 5,128,594 |
| 2024-07-18 | 5.140 | 5.160 | 5.040 | 5.160 | 5.146 | 2,723,676 |
| 2024-07-17 | 5.120 | 5.190 | 5.090 | 5.150 | 5.136 | 2,706,400 |
| 2024-07-16 | 5.100 | 5.170 | 5.090 | 5.120 | 5.106 | 2,705,800 |
| 2024-07-15 | 5.200 | 5.240 | 5.100 | 5.130 | 5.116 | 4,228,391 |
| 2024-07-12 | 5.090 | 5.290 | 5.090 | 5.230 | 5.216 | 5,975,400 |
| 2024-07-11 | 5.050 | 5.160 | 5.050 | 5.120 | 5.106 | 8,468,637 |
| 2024-07-10 | 5.240 | 5.240 | 4.900 | 5.000 | 4.986 | 14,285,400 |
| 2024-07-09 | 5.330 | 5.360 | 5.150 | 5.310 | 5.296 | 4,941,905 |
| 2024-07-08 | 5.480 | 5.490 | 5.310 | 5.310 | 5.296 | 4,821,400 |
| 2024-07-05 | 5.350 | 5.530 | 5.350 | 5.490 | 5.475 | 4,665,701 |
| 2024-07-04 | 5.760 | 5.760 | 5.470 | 5.500 | 5.485 | 5,830,142 |
| 2024-07-03 | 5.620 | 5.830 | 5.620 | 5.750 | 5.734 | 6,525,641 |
| 2024-07-02 | 5.570 | 5.740 | 5.530 | 5.670 | 5.655 | 3,904,342 |
| 2024-07-01 | 5.460 | 5.570 | 5.440 | 5.560 | 5.545 | 2,832,884 |
| 2024-06-28 | 5.460 | 5.530 | 5.430 | 5.440 | 5.425 | 3,252,843 |
| 2024-06-27 | 5.520 | 5.550 | 5.450 | 5.460 | 5.445 | 2,789,700 |
| 2024-06-26 | 5.380 | 5.520 | 5.330 | 5.510 | 5.495 | 2,944,808 |
| 2024-06-25 | 5.320 | 5.420 | 5.310 | 5.370 | 5.355 | 3,389,267 |
| 2024-06-24 | 5.500 | 5.530 | 5.310 | 5.320 | 5.305 | 3,886,100 |
| 2024-06-21 | 5.540 | 5.590 | 5.500 | 5.530 | 5.515 | 2,289,100 |
| 2024-06-20 | 5.650 | 5.700 | 5.530 | 5.550 | 5.535 | 3,325,800 |
| 2024-06-19 | 5.660 | 5.700 | 5.620 | 5.670 | 5.655 | 3,002,500 |
| 2024-06-18 | 5.630 | 5.710 | 5.590 | 5.680 | 5.665 | 3,557,900 |
| 2024-06-17 | 5.680 | 5.720 | 5.600 | 5.640 | 5.625 | 4,285,200 |
| 2024-06-14 | 5.700 | 5.740 | 5.640 | 5.720 | 5.704 | 3,445,478 |
| 2024-06-13 | 5.850 | 5.850 | 5.660 | 5.710 | 5.694 | 4,590,000 |
| 2024-06-12 | 5.750 | 5.790 | 5.690 | 5.760 | 5.744 | 3,294,400 |
| 2024-06-11 | 5.820 | 5.820 | 5.700 | 5.760 | 5.673 | 3,758,076 |
| 2024-06-07 | 5.700 | 5.840 | 5.680 | 5.820 | 5.733 | 6,350,700 |
| 2024-06-06 | 5.900 | 5.910 | 5.530 | 5.600 | 5.516 | 9,466,866 |
| 2024-06-05 | 6.020 | 6.060 | 5.890 | 5.900 | 5.811 | 3,653,701 |
| 2024-06-04 | 6.090 | 6.090 | 5.980 | 6.050 | 5.959 | 3,621,011 |
| 2024-06-03 | 6.250 | 6.250 | 6.030 | 6.080 | 5.989 | 4,238,000 |
| 2024-05-31 | 6.190 | 6.240 | 6.180 | 6.220 | 6.127 | 2,423,640 |
| 2024-05-30 | 6.220 | 6.260 | 6.170 | 6.190 | 6.097 | 2,899,000 |
| 2024-05-29 | 6.300 | 6.350 | 6.220 | 6.230 | 6.136 | 2,903,437 |
| 2024-05-28 | 6.360 | 6.390 | 6.270 | 6.300 | 6.205 | 4,097,276 |
| 2024-05-27 | 6.410 | 6.430 | 6.330 | 6.380 | 6.284 | 4,165,100 |
| 2024-05-24 | 6.360 | 6.540 | 6.350 | 6.430 | 6.333 | 5,582,891 |
| 2024-05-23 | 6.550 | 6.570 | 6.350 | 6.360 | 6.264 | 5,174,581 |
| 2024-05-22 | 6.610 | 6.690 | 6.550 | 6.560 | 6.461 | 3,856,581 |
| 2024-05-21 | 6.680 | 6.720 | 6.600 | 6.640 | 6.540 | 4,571,600 |
| 2024-05-20 | 6.630 | 6.700 | 6.620 | 6.680 | 6.580 | 5,874,047 |
| 2024-05-17 | 6.570 | 6.630 | 6.530 | 6.630 | 6.530 | 3,871,300 |
| 2024-05-16 | 6.590 | 6.660 | 6.550 | 6.570 | 6.471 | 3,344,200 |
| 2024-05-15 | 6.600 | 6.650 | 6.520 | 6.560 | 6.461 | 3,285,800 |
| 2024-05-14 | 6.520 | 6.660 | 6.500 | 6.600 | 6.501 | 4,439,000 |
| 2024-05-13 | 6.560 | 6.590 | 6.480 | 6.530 | 6.432 | 4,623,299 |
| 2024-05-10 | 6.600 | 6.690 | 6.580 | 6.610 | 6.511 | 5,398,500 |
| 2024-05-09 | 6.600 | 6.660 | 6.560 | 6.600 | 6.501 | 6,865,697 |
| 2024-05-08 | 6.620 | 6.660 | 6.560 | 6.590 | 6.491 | 5,240,200 |
| 2024-05-07 | 6.550 | 6.650 | 6.530 | 6.610 | 6.511 | 6,841,470 |
| 2024-05-06 | 6.460 | 6.570 | 6.460 | 6.530 | 6.432 | 6,429,100 |
| 2024-04-30 | 6.310 | 6.500 | 6.310 | 6.450 | 6.353 | 8,426,300 |
| 2024-04-29 | 6.220 | 6.330 | 6.190 | 6.330 | 6.235 | 4,854,294 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 0.0180 CNY |
| 2024-06-12 | 0.0710 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.