Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.830 | 7.920 | 7.810 | 7.910 | 7.791 | 4,502,183 |
| 2023-07-27 | 7.930 | 7.990 | 7.860 | 7.860 | 7.742 | 3,841,199 |
| 2023-07-26 | 7.900 | 7.980 | 7.860 | 7.970 | 7.850 | 4,952,800 |
| 2023-07-25 | 7.890 | 7.970 | 7.870 | 7.940 | 7.821 | 5,811,585 |
| 2023-07-24 | 7.930 | 7.980 | 7.850 | 7.860 | 7.742 | 7,240,885 |
| 2023-07-21 | 7.960 | 8.130 | 7.920 | 8.040 | 7.919 | 10,443,864 |
| 2023-07-20 | 8.030 | 8.080 | 7.900 | 7.910 | 7.791 | 6,320,000 |
| 2023-07-19 | 8.010 | 8.040 | 7.920 | 7.940 | 7.821 | 5,010,333 |
| 2023-07-18 | 8.080 | 8.190 | 7.970 | 8.030 | 7.909 | 9,098,998 |
| 2023-07-17 | 7.970 | 8.050 | 7.890 | 7.920 | 7.801 | 8,941,060 |
| 2023-07-14 | 7.800 | 8.120 | 7.790 | 8.000 | 7.880 | 16,354,700 |
| 2023-07-13 | 7.730 | 7.840 | 7.700 | 7.800 | 7.683 | 5,461,801 |
| 2023-07-12 | 7.800 | 7.820 | 7.660 | 7.690 | 7.574 | 4,833,800 |
| 2023-07-11 | 7.780 | 7.830 | 7.700 | 7.750 | 7.634 | 4,495,140 |
| 2023-07-10 | 7.790 | 7.860 | 7.720 | 7.780 | 7.663 | 7,203,469 |
| 2023-07-07 | 7.790 | 8.020 | 7.710 | 7.880 | 7.762 | 16,666,024 |
| 2023-07-06 | 7.560 | 8.000 | 7.560 | 7.790 | 7.673 | 20,832,315 |
| 2023-07-05 | 7.600 | 7.610 | 7.530 | 7.570 | 7.456 | 2,637,860 |
| 2023-07-04 | 7.650 | 7.680 | 7.550 | 7.600 | 7.486 | 4,432,553 |
| 2023-07-03 | 7.480 | 7.600 | 7.470 | 7.590 | 7.476 | 5,070,706 |
| 2023-06-30 | 7.470 | 7.480 | 7.420 | 7.440 | 7.328 | 2,523,600 |
| 2023-06-29 | 7.380 | 7.470 | 7.380 | 7.430 | 7.318 | 2,389,034 |
| 2023-06-28 | 7.400 | 7.460 | 7.320 | 7.420 | 7.309 | 3,057,631 |
| 2023-06-27 | 7.300 | 7.460 | 7.290 | 7.450 | 7.338 | 3,322,351 |
| 2023-06-26 | 7.420 | 7.450 | 7.280 | 7.310 | 7.200 | 3,471,757 |
| 2023-06-21 | 7.460 | 7.520 | 7.410 | 7.410 | 7.299 | 3,397,119 |
| 2023-06-20 | 7.550 | 7.550 | 7.430 | 7.460 | 7.348 | 3,044,600 |
| 2023-06-19 | 7.630 | 7.680 | 7.540 | 7.550 | 7.437 | 3,545,773 |
| 2023-06-16 | 7.560 | 7.660 | 7.560 | 7.640 | 7.525 | 3,865,155 |
| 2023-06-15 | 7.660 | 7.690 | 7.520 | 7.620 | 7.506 | 7,400,908 |
| 2023-06-14 | 7.520 | 7.620 | 7.500 | 7.620 | 7.506 | 4,325,384 |
| 2023-06-13 | 7.500 | 7.540 | 7.450 | 7.530 | 7.417 | 3,204,601 |
| 2023-06-12 | 7.470 | 7.520 | 7.380 | 7.500 | 7.387 | 4,019,501 |
| 2023-06-09 | 7.480 | 7.500 | 7.400 | 7.440 | 7.328 | 2,984,669 |
| 2023-06-08 | 7.400 | 7.550 | 7.390 | 7.480 | 7.368 | 3,653,400 |
| 2023-06-07 | 7.350 | 7.430 | 7.340 | 7.410 | 7.299 | 2,553,300 |
| 2023-06-06 | 7.470 | 7.510 | 7.360 | 7.390 | 7.279 | 3,284,237 |
| 2023-06-05 | 7.540 | 7.570 | 7.490 | 7.500 | 7.387 | 2,747,364 |
| 2023-06-02 | 7.440 | 7.550 | 7.440 | 7.550 | 7.437 | 4,311,601 |
| 2023-06-01 | 7.470 | 7.500 | 7.370 | 7.500 | 7.387 | 3,369,000 |
| 2023-05-31 | 7.420 | 7.510 | 7.360 | 7.480 | 7.368 | 3,126,400 |
| 2023-05-30 | 7.430 | 7.440 | 7.320 | 7.420 | 7.309 | 2,753,800 |
| 2023-05-29 | 7.440 | 7.510 | 7.390 | 7.410 | 7.299 | 2,586,254 |
| 2023-05-26 | 7.430 | 7.460 | 7.320 | 7.410 | 7.299 | 2,440,000 |
| 2023-05-25 | 7.460 | 7.520 | 7.360 | 7.430 | 7.318 | 3,697,467 |
| 2023-05-24 | 7.560 | 7.560 | 7.470 | 7.490 | 7.377 | 2,508,245 |
| 2023-05-23 | 7.640 | 7.660 | 7.580 | 7.590 | 7.476 | 2,653,160 |
| 2023-05-22 | 7.560 | 7.650 | 7.510 | 7.640 | 7.525 | 3,458,800 |
| 2023-05-19 | 7.530 | 7.570 | 7.430 | 7.540 | 7.427 | 2,861,850 |
| 2023-05-18 | 7.650 | 7.650 | 7.500 | 7.520 | 7.407 | 3,408,749 |
| 2023-05-17 | 7.600 | 7.630 | 7.560 | 7.620 | 7.506 | 2,227,027 |
| 2023-05-16 | 7.680 | 7.690 | 7.580 | 7.600 | 7.486 | 2,584,999 |
| 2023-05-15 | 7.700 | 7.700 | 7.560 | 7.690 | 7.574 | 2,804,400 |
| 2023-05-12 | 7.720 | 7.720 | 7.640 | 7.650 | 7.535 | 2,700,500 |
| 2023-05-11 | 7.710 | 7.740 | 7.680 | 7.710 | 7.594 | 2,935,004 |
| 2023-05-10 | 7.700 | 7.740 | 7.650 | 7.700 | 7.584 | 3,401,300 |
| 2023-05-09 | 7.760 | 7.820 | 7.660 | 7.710 | 7.594 | 4,794,650 |
| 2023-05-08 | 7.750 | 7.790 | 7.710 | 7.770 | 7.653 | 4,120,186 |
| 2023-05-05 | 7.720 | 7.750 | 7.600 | 7.750 | 7.634 | 4,186,255 |
| 2023-05-04 | 7.610 | 7.740 | 7.580 | 7.730 | 7.614 | 4,101,293 |
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.