Hainan Pearl River Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.070	7.140	7.030	7.110	7.003	4,141,428
2023-10-27	6.970	7.070	6.940	7.070	6.964	6,072,123
2023-10-26	7.090	7.090	6.900	7.000	6.895	7,147,790
2023-10-25	7.050	7.160	7.020	7.130	7.023	3,934,279
2023-10-24	6.900	7.030	6.900	7.010	6.905	3,961,784
2023-10-23	7.020	7.060	6.870	6.900	6.796	3,925,300
2023-10-20	7.080	7.100	7.000	7.020	6.915	4,507,700
2023-10-19	7.270	7.270	7.040	7.130	7.023	6,624,477
2023-10-18	7.260	7.460	7.260	7.320	7.210	6,132,830
2023-10-17	7.410	7.410	7.240	7.290	7.180	3,980,354
2023-10-16	7.330	7.470	7.330	7.400	7.289	4,042,805
2023-10-13	7.410	7.410	7.320	7.340	7.230	3,450,217
2023-10-12	7.370	7.450	7.360	7.420	7.309	3,120,397
2023-10-11	7.350	7.390	7.330	7.370	7.259	2,942,952
2023-10-10	7.350	7.400	7.330	7.350	7.240	3,051,939
2023-10-09	7.380	7.400	7.300	7.350	7.240	3,930,293
2023-09-28	7.380	7.430	7.340	7.380	7.269	2,882,526
2023-09-27	7.400	7.430	7.370	7.380	7.269	2,086,600
2023-09-26	7.400	7.460	7.380	7.390	7.279	2,194,690
2023-09-25	7.450	7.540	7.400	7.440	7.328	2,712,300
2023-09-22	7.330	7.500	7.310	7.490	7.377	3,993,015
2023-09-21	7.540	7.550	7.370	7.380	7.269	4,718,800
2023-09-20	7.550	7.610	7.510	7.540	7.427	2,835,600
2023-09-19	7.560	7.590	7.500	7.560	7.446	3,201,707
2023-09-18	7.530	7.570	7.450	7.560	7.446	3,075,500
2023-09-15	7.480	7.560	7.460	7.500	7.387	2,790,900
2023-09-14	7.530	7.530	7.430	7.470	7.358	2,016,070
2023-09-13	7.550	7.590	7.460	7.530	7.417	2,696,100
2023-09-12	7.540	7.590	7.510	7.550	7.437	2,408,310
2023-09-11	7.480	7.570	7.410	7.540	7.427	3,845,710
2023-09-08	7.510	7.550	7.420	7.460	7.348	3,797,300
2023-09-07	7.600	7.640	7.530	7.550	7.437	3,509,536
2023-09-06	7.640	7.660	7.580	7.650	7.535	2,743,700
2023-09-05	7.720	7.730	7.620	7.640	7.525	3,244,700
2023-09-04	7.630	7.740	7.610	7.740	7.624	4,945,500
2023-09-01	7.530	7.630	7.510	7.600	7.486	3,993,401
2023-08-31	7.630	7.630	7.510	7.520	7.407	5,500,601
2023-08-30	7.750	7.770	7.620	7.630	7.515	6,269,036
2023-08-29	7.700	7.790	7.660	7.760	7.643	6,056,800
2023-08-28	7.890	7.900	7.660	7.690	7.574	8,502,053
2023-08-25	7.680	7.790	7.530	7.570	7.456	6,367,453
2023-08-24	7.570	7.680	7.450	7.670	7.555	5,753,682
2023-08-23	7.620	7.650	7.520	7.520	7.407	4,015,325
2023-08-22	7.610	7.700	7.500	7.620	7.506	6,588,800
2023-08-21	7.680	7.760	7.600	7.610	7.496	5,455,753
2023-08-18	7.860	7.900	7.700	7.720	7.604	5,994,300
2023-08-17	7.860	7.920	7.640	7.890	7.771	7,071,450
2023-08-16	7.830	7.930	7.770	7.860	7.742	4,412,038
2023-08-15	7.920	7.940	7.770	7.850	7.732	5,554,299
2023-08-14	7.940	7.950	7.770	7.910	7.791	6,588,955
2023-08-11	8.180	8.200	7.930	7.940	7.821	11,460,400
2023-08-10	8.160	8.280	8.100	8.190	8.067	10,819,155
2023-08-09	8.260	8.260	8.080	8.120	7.998	9,830,500
2023-08-08	8.370	8.370	8.170	8.250	8.126	18,008,017
2023-08-07	8.180	8.530	8.160	8.370	8.244	34,054,863
2023-08-04	8.080	8.130	8.020	8.050	7.929	7,392,900
2023-08-03	8.050	8.150	8.020	8.130	8.008	8,179,510
2023-08-02	8.150	8.150	8.020	8.060	7.939	6,393,601
2023-08-01	8.180	8.240	8.090	8.140	8.018	11,487,282
2023-07-31	8.050	8.370	8.050	8.280	8.156	23,257,673

← NewerPage 13 of 21 · 1,212 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.