Hainan Pearl River Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.090	6.110	5.940	6.060	5.969	2,895,500
2024-01-22	6.430	6.470	6.010	6.090	5.999	4,639,236
2024-01-19	6.480	6.520	6.380	6.460	6.363	2,724,000
2024-01-18	6.600	6.630	6.280	6.450	6.353	6,152,892
2024-01-17	6.800	6.800	6.650	6.660	6.560	2,295,200
2024-01-16	6.800	6.830	6.700	6.780	6.678	2,404,600
2024-01-15	6.780	6.820	6.740	6.810	6.708	1,979,000
2024-01-12	6.760	6.870	6.730	6.790	6.688	2,494,675
2024-01-11	6.680	6.770	6.680	6.750	6.649	1,924,020
2024-01-10	6.700	6.720	6.610	6.710	6.609	2,402,700
2024-01-09	6.680	6.760	6.650	6.680	6.580	3,281,700
2024-01-08	6.750	6.800	6.680	6.690	6.590	2,828,300
2024-01-05	6.930	6.950	6.800	6.840	6.737	3,251,960
2024-01-04	6.890	6.990	6.880	6.960	6.855	4,242,380
2024-01-03	6.890	6.940	6.870	6.910	6.806	2,770,915
2024-01-02	6.870	6.940	6.840	6.910	6.806	3,761,690
2023-12-29	6.850	6.870	6.810	6.840	6.737	2,819,976
2023-12-28	6.760	6.860	6.710	6.850	6.747	3,278,057
2023-12-27	6.680	6.770	6.610	6.770	6.668	3,600,522
2023-12-26	6.740	6.760	6.610	6.640	6.540	3,333,633
2023-12-25	6.830	6.840	6.710	6.730	6.629	3,180,189
2023-12-22	6.950	6.960	6.800	6.840	6.737	5,157,139
2023-12-21	6.800	7.170	6.710	6.970	6.865	7,120,729
2023-12-20	6.870	6.880	6.780	6.800	6.698	2,890,200
2023-12-19	6.900	6.920	6.800	6.870	6.767	3,906,973
2023-12-18	7.040	7.080	6.890	6.910	6.806	3,949,893
2023-12-15	7.050	7.100	7.020	7.050	6.944	2,728,800
2023-12-14	7.030	7.100	7.010	7.050	6.944	3,145,973
2023-12-13	7.090	7.140	7.010	7.030	6.924	4,116,589
2023-12-12	7.070	7.110	7.000	7.090	6.983	3,575,200
2023-12-11	6.980	7.090	6.900	7.080	6.974	6,453,000
2023-12-08	7.380	7.380	7.080	7.090	6.983	9,657,500
2023-12-07	7.310	7.410	7.190	7.390	7.279	6,650,218
2023-12-06	7.230	7.380	7.190	7.340	7.230	5,368,000
2023-12-05	7.270	7.370	7.260	7.260	7.151	6,704,600
2023-12-04	7.270	7.330	7.230	7.270	7.161	4,110,501
2023-12-01	7.290	7.330	7.260	7.270	7.161	3,372,982
2023-11-30	7.350	7.350	7.250	7.300	7.190	5,755,500
2023-11-29	7.290	7.370	7.270	7.310	7.200	5,287,973
2023-11-28	7.250	7.330	7.190	7.300	7.190	3,977,186
2023-11-27	7.240	7.300	7.230	7.260	7.151	4,088,201
2023-11-24	7.240	7.270	7.200	7.270	7.161	4,148,238
2023-11-23	7.200	7.240	7.170	7.240	7.131	3,111,595
2023-11-22	7.200	7.250	7.180	7.210	7.102	3,167,895
2023-11-21	7.210	7.260	7.190	7.210	7.102	3,657,300
2023-11-20	7.140	7.220	7.140	7.210	7.102	2,637,512
2023-11-17	7.180	7.180	7.120	7.150	7.043	2,444,412
2023-11-16	7.230	7.230	7.150	7.160	7.052	2,718,900
2023-11-15	7.240	7.270	7.180	7.220	7.112	2,864,341
2023-11-14	7.220	7.240	7.180	7.220	7.112	2,888,401
2023-11-13	7.150	7.230	7.130	7.220	7.112	3,597,455
2023-11-10	7.120	7.170	7.080	7.150	7.043	2,486,573
2023-11-09	7.190	7.220	7.130	7.130	7.023	2,993,013
2023-11-08	7.180	7.220	7.150	7.190	7.082	3,595,818
2023-11-07	7.220	7.240	7.150	7.210	7.102	3,417,986
2023-11-06	7.140	7.230	7.140	7.210	7.102	3,748,334
2023-11-03	7.160	7.180	7.120	7.140	7.033	2,699,636
2023-11-02	7.180	7.200	7.110	7.130	7.023	2,832,150
2023-11-01	7.130	7.170	7.090	7.160	7.052	3,056,636
2023-10-31	7.120	7.150	7.090	7.130	7.023	3,003,297

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.