Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7.530 | 7.660 | 7.530 | 7.640 | 7.525 | 3,294,888 |
| 2023-04-27 | 7.530 | 7.560 | 7.480 | 7.520 | 7.407 | 3,450,900 |
| 2023-04-26 | 7.450 | 7.560 | 7.410 | 7.530 | 7.417 | 3,751,951 |
| 2023-04-25 | 7.640 | 7.700 | 7.390 | 7.460 | 7.348 | 6,419,615 |
| 2023-04-24 | 7.820 | 7.830 | 7.580 | 7.650 | 7.535 | 5,847,511 |
| 2023-04-21 | 7.910 | 8.050 | 7.820 | 7.820 | 7.703 | 6,716,600 |
| 2023-04-20 | 7.950 | 8.000 | 7.900 | 7.940 | 7.821 | 4,940,800 |
| 2023-04-19 | 7.950 | 8.120 | 7.870 | 8.050 | 7.929 | 7,044,118 |
| 2023-04-18 | 8.030 | 8.030 | 7.920 | 7.940 | 7.821 | 3,521,106 |
| 2023-04-17 | 7.920 | 8.030 | 7.880 | 8.030 | 7.909 | 5,508,837 |
| 2023-04-14 | 7.900 | 7.930 | 7.850 | 7.880 | 7.762 | 4,847,000 |
| 2023-04-13 | 7.930 | 7.950 | 7.850 | 7.900 | 7.781 | 5,125,279 |
| 2023-04-12 | 8.010 | 8.040 | 7.920 | 7.960 | 7.840 | 6,575,654 |
| 2023-04-11 | 8.060 | 8.090 | 7.960 | 8.010 | 7.890 | 6,826,973 |
| 2023-04-10 | 8.280 | 8.280 | 8.050 | 8.070 | 7.949 | 7,887,500 |
| 2023-04-07 | 8.280 | 8.370 | 8.240 | 8.280 | 8.156 | 7,742,740 |
| 2023-04-06 | 8.220 | 8.340 | 8.150 | 8.300 | 8.175 | 7,798,901 |
| 2023-04-04 | 8.300 | 8.390 | 8.180 | 8.220 | 8.097 | 8,273,321 |
| 2023-04-03 | 8.180 | 8.340 | 8.140 | 8.290 | 8.165 | 9,932,764 |
| 2023-03-31 | 7.990 | 8.220 | 7.990 | 8.180 | 8.057 | 9,051,213 |
| 2023-03-30 | 8.060 | 8.090 | 7.930 | 7.990 | 7.870 | 5,369,181 |
| 2023-03-29 | 8.180 | 8.200 | 8.030 | 8.060 | 7.939 | 4,748,999 |
| 2023-03-28 | 8.080 | 8.200 | 8.080 | 8.170 | 8.047 | 5,356,792 |
| 2023-03-27 | 8.180 | 8.180 | 8.010 | 8.080 | 7.959 | 4,652,373 |
| 2023-03-24 | 8.120 | 8.150 | 8.080 | 8.130 | 8.008 | 4,488,570 |
| 2023-03-23 | 8.140 | 8.150 | 8.100 | 8.120 | 7.998 | 4,002,605 |
| 2023-03-22 | 8.160 | 8.220 | 8.110 | 8.150 | 8.028 | 3,795,900 |
| 2023-03-21 | 8.080 | 8.150 | 8.080 | 8.140 | 8.018 | 3,531,155 |
| 2023-03-20 | 8.250 | 8.270 | 8.080 | 8.080 | 7.959 | 7,526,304 |
| 2023-03-17 | 8.300 | 8.350 | 8.210 | 8.270 | 8.146 | 6,683,200 |
| 2023-03-16 | 8.300 | 8.450 | 8.270 | 8.270 | 8.146 | 7,603,950 |
| 2023-03-15 | 8.290 | 8.370 | 8.280 | 8.330 | 8.205 | 5,337,554 |
| 2023-03-14 | 8.320 | 8.390 | 8.210 | 8.280 | 8.156 | 6,243,487 |
| 2023-03-13 | 8.370 | 8.400 | 8.180 | 8.330 | 8.205 | 8,279,049 |
| 2023-03-10 | 8.500 | 8.520 | 8.350 | 8.370 | 8.244 | 7,288,200 |
| 2023-03-09 | 8.420 | 8.630 | 8.370 | 8.540 | 8.412 | 9,805,568 |
| 2023-03-08 | 8.380 | 8.530 | 8.350 | 8.460 | 8.333 | 6,549,161 |
| 2023-03-07 | 8.760 | 8.780 | 8.420 | 8.430 | 8.303 | 13,909,293 |
| 2023-03-06 | 8.630 | 8.710 | 8.570 | 8.700 | 8.569 | 15,629,939 |
| 2023-03-03 | 8.470 | 8.670 | 8.420 | 8.640 | 8.510 | 13,606,482 |
| 2023-03-02 | 8.570 | 8.570 | 8.450 | 8.480 | 8.353 | 8,651,928 |
| 2023-03-01 | 8.480 | 8.560 | 8.460 | 8.560 | 8.431 | 10,192,830 |
| 2023-02-28 | 8.390 | 8.520 | 8.380 | 8.520 | 8.392 | 8,403,569 |
| 2023-02-27 | 8.540 | 8.550 | 8.400 | 8.400 | 8.274 | 11,418,684 |
| 2023-02-24 | 8.690 | 8.730 | 8.560 | 8.590 | 8.461 | 23,071,609 |
| 2023-02-23 | 8.470 | 8.990 | 8.460 | 8.910 | 8.776 | 42,807,266 |
| 2023-02-22 | 8.360 | 8.440 | 8.330 | 8.420 | 8.294 | 7,042,612 |
| 2023-02-21 | 8.300 | 8.380 | 8.260 | 8.380 | 8.254 | 7,072,459 |
| 2023-02-20 | 8.270 | 8.320 | 8.200 | 8.320 | 8.195 | 6,745,169 |
| 2023-02-17 | 8.170 | 8.340 | 8.170 | 8.270 | 8.146 | 9,326,321 |
| 2023-02-16 | 8.320 | 8.420 | 8.090 | 8.160 | 8.037 | 11,191,100 |
| 2023-02-15 | 8.430 | 8.450 | 8.300 | 8.310 | 8.185 | 7,770,843 |
| 2023-02-14 | 8.550 | 8.570 | 8.370 | 8.400 | 8.274 | 10,639,700 |
| 2023-02-13 | 8.490 | 8.530 | 8.390 | 8.480 | 8.353 | 11,446,942 |
| 2023-02-10 | 8.300 | 8.450 | 8.290 | 8.450 | 8.323 | 16,514,716 |
| 2023-02-09 | 8.160 | 8.290 | 8.160 | 8.290 | 8.165 | 6,558,009 |
| 2023-02-08 | 8.290 | 8.300 | 8.170 | 8.180 | 8.057 | 6,346,778 |
| 2023-02-07 | 8.250 | 8.310 | 8.210 | 8.300 | 8.175 | 6,903,816 |
| 2023-02-06 | 8.230 | 8.240 | 8.180 | 8.230 | 8.106 | 4,917,402 |
| 2023-02-03 | 8.330 | 8.340 | 8.180 | 8.250 | 8.126 | 9,732,500 |
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.