Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.110 | 6.250 | 6.110 | 6.220 | 6.127 | 3,848,001 |
| 2024-04-25 | 6.170 | 6.220 | 6.130 | 6.190 | 6.097 | 3,270,292 |
| 2024-04-24 | 6.330 | 6.350 | 6.170 | 6.220 | 6.127 | 4,197,770 |
| 2024-04-23 | 6.230 | 6.470 | 6.180 | 6.270 | 6.176 | 6,466,538 |
| 2024-04-22 | 6.220 | 6.290 | 6.100 | 6.180 | 6.087 | 5,701,679 |
| 2024-04-19 | 6.020 | 6.400 | 6.010 | 6.300 | 6.205 | 10,435,473 |
| 2024-04-18 | 6.110 | 6.180 | 6.020 | 6.080 | 5.989 | 4,054,784 |
| 2024-04-17 | 5.770 | 6.190 | 5.770 | 6.120 | 6.028 | 7,517,801 |
| 2024-04-16 | 6.180 | 6.180 | 5.650 | 5.690 | 5.605 | 8,710,101 |
| 2024-04-15 | 6.370 | 6.380 | 6.130 | 6.180 | 6.087 | 6,833,179 |
| 2024-04-12 | 6.490 | 6.510 | 6.360 | 6.380 | 6.284 | 4,949,576 |
| 2024-04-11 | 6.440 | 6.590 | 6.430 | 6.500 | 6.402 | 5,971,676 |
| 2024-04-10 | 6.570 | 6.610 | 6.440 | 6.470 | 6.373 | 3,860,500 |
| 2024-04-09 | 6.540 | 6.600 | 6.400 | 6.600 | 6.501 | 5,584,251 |
| 2024-04-08 | 6.540 | 6.650 | 6.500 | 6.540 | 6.442 | 7,471,597 |
| 2024-04-03 | 6.500 | 6.560 | 6.430 | 6.550 | 6.452 | 4,986,066 |
| 2024-04-02 | 6.490 | 6.490 | 6.430 | 6.480 | 6.383 | 3,381,041 |
| 2024-04-01 | 6.440 | 6.470 | 6.380 | 6.470 | 6.373 | 4,317,245 |
| 2024-03-29 | 6.310 | 6.380 | 6.270 | 6.380 | 6.284 | 2,382,390 |
| 2024-03-28 | 6.180 | 6.330 | 6.160 | 6.280 | 6.186 | 3,941,092 |
| 2024-03-27 | 6.330 | 6.470 | 6.240 | 6.260 | 6.166 | 5,200,995 |
| 2024-03-26 | 6.270 | 6.360 | 6.200 | 6.330 | 6.235 | 3,385,597 |
| 2024-03-25 | 6.470 | 6.470 | 6.300 | 6.310 | 6.215 | 3,863,604 |
| 2024-03-22 | 6.650 | 6.660 | 6.420 | 6.470 | 6.373 | 5,473,777 |
| 2024-03-21 | 6.600 | 6.640 | 6.510 | 6.610 | 6.511 | 5,353,682 |
| 2024-03-20 | 6.550 | 6.590 | 6.510 | 6.570 | 6.471 | 4,397,521 |
| 2024-03-19 | 6.540 | 6.710 | 6.510 | 6.570 | 6.471 | 8,828,224 |
| 2024-03-18 | 6.430 | 6.490 | 6.390 | 6.490 | 6.393 | 3,747,395 |
| 2024-03-15 | 6.330 | 6.440 | 6.310 | 6.440 | 6.343 | 3,255,800 |
| 2024-03-14 | 6.380 | 6.440 | 6.270 | 6.340 | 6.245 | 3,782,570 |
| 2024-03-13 | 6.490 | 6.540 | 6.410 | 6.410 | 6.314 | 4,996,011 |
| 2024-03-12 | 6.400 | 6.450 | 6.350 | 6.440 | 6.343 | 4,413,160 |
| 2024-03-11 | 6.270 | 6.390 | 6.250 | 6.390 | 6.294 | 2,864,871 |
| 2024-03-08 | 6.300 | 6.330 | 6.210 | 6.300 | 6.205 | 3,232,647 |
| 2024-03-07 | 6.370 | 6.430 | 6.290 | 6.290 | 6.196 | 4,090,830 |
| 2024-03-06 | 6.320 | 6.380 | 6.270 | 6.360 | 6.264 | 3,656,790 |
| 2024-03-05 | 6.420 | 6.490 | 6.330 | 6.350 | 6.255 | 5,733,769 |
| 2024-03-04 | 6.470 | 6.590 | 6.380 | 6.470 | 6.373 | 8,161,159 |
| 2024-03-01 | 6.550 | 6.600 | 6.430 | 6.530 | 6.432 | 8,792,385 |
| 2024-02-29 | 6.300 | 6.780 | 6.220 | 6.630 | 6.530 | 18,599,181 |
| 2024-02-28 | 6.310 | 6.870 | 6.190 | 6.520 | 6.422 | 20,988,754 |
| 2024-02-27 | 6.120 | 6.250 | 6.080 | 6.250 | 6.156 | 6,080,405 |
| 2024-02-26 | 6.170 | 6.220 | 6.110 | 6.150 | 6.058 | 5,182,616 |
| 2024-02-23 | 6.150 | 6.160 | 6.070 | 6.150 | 6.058 | 4,803,609 |
| 2024-02-22 | 6.090 | 6.180 | 6.060 | 6.130 | 6.038 | 4,596,595 |
| 2024-02-21 | 6.080 | 6.200 | 6.000 | 6.110 | 6.018 | 5,412,315 |
| 2024-02-20 | 6.110 | 6.110 | 6.030 | 6.080 | 5.989 | 4,001,520 |
| 2024-02-19 | 5.980 | 6.190 | 5.980 | 6.160 | 6.067 | 7,029,384 |
| 2024-02-08 | 5.740 | 6.070 | 5.650 | 5.980 | 5.890 | 8,439,529 |
| 2024-02-07 | 5.650 | 5.740 | 5.510 | 5.680 | 5.595 | 7,259,981 |
| 2024-02-06 | 5.260 | 5.750 | 5.080 | 5.590 | 5.506 | 7,901,101 |
| 2024-02-05 | 5.810 | 5.920 | 5.350 | 5.410 | 5.329 | 8,773,800 |
| 2024-02-02 | 6.050 | 6.260 | 5.700 | 5.930 | 5.841 | 9,933,556 |
| 2024-02-01 | 6.150 | 6.250 | 5.950 | 6.120 | 6.028 | 7,684,097 |
| 2024-01-31 | 6.550 | 6.650 | 6.160 | 6.160 | 6.067 | 13,093,763 |
| 2024-01-30 | 6.800 | 6.900 | 6.660 | 6.670 | 6.570 | 11,582,881 |
| 2024-01-29 | 7.100 | 7.100 | 6.750 | 6.800 | 6.698 | 32,071,425 |
| 2024-01-26 | 6.460 | 7.110 | 6.430 | 7.110 | 7.003 | 32,131,969 |
| 2024-01-25 | 6.230 | 6.460 | 6.220 | 6.460 | 6.363 | 4,224,319 |
| 2024-01-24 | 6.070 | 6.250 | 6.020 | 6.240 | 6.146 | 4,050,900 |
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.