Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.330 | 8.380 | 8.280 | 8.360 | 8.234 | 8,747,376 |
| 2023-02-01 | 8.280 | 8.380 | 8.250 | 8.360 | 8.234 | 12,260,440 |
| 2023-01-31 | 8.140 | 8.330 | 8.080 | 8.320 | 8.195 | 14,275,900 |
| 2023-01-30 | 8.220 | 8.250 | 8.120 | 8.150 | 8.028 | 8,323,969 |
| 2023-01-20 | 8.050 | 8.110 | 8.020 | 8.110 | 7.988 | 9,977,954 |
| 2023-01-19 | 7.970 | 8.000 | 7.920 | 8.000 | 7.880 | 3,981,560 |
| 2023-01-18 | 7.940 | 8.020 | 7.920 | 7.970 | 7.850 | 4,583,700 |
| 2023-01-17 | 8.030 | 8.050 | 7.940 | 7.950 | 7.831 | 4,593,276 |
| 2023-01-16 | 7.890 | 8.050 | 7.860 | 8.030 | 7.909 | 6,650,041 |
| 2023-01-13 | 7.800 | 7.900 | 7.780 | 7.900 | 7.781 | 4,696,676 |
| 2023-01-12 | 7.850 | 7.920 | 7.790 | 7.790 | 7.673 | 5,273,680 |
| 2023-01-11 | 7.950 | 7.950 | 7.860 | 7.860 | 7.742 | 5,594,300 |
| 2023-01-10 | 8.050 | 8.060 | 7.930 | 7.940 | 7.821 | 7,181,908 |
| 2023-01-09 | 8.010 | 8.040 | 7.970 | 8.020 | 7.900 | 5,221,170 |
| 2023-01-06 | 8.060 | 8.080 | 7.960 | 7.990 | 7.870 | 10,754,014 |
| 2023-01-05 | 8.160 | 8.160 | 8.050 | 8.100 | 7.978 | 10,287,791 |
| 2023-01-04 | 8.100 | 8.210 | 8.060 | 8.160 | 8.037 | 11,322,470 |
| 2023-01-03 | 8.070 | 8.130 | 7.960 | 8.090 | 7.968 | 9,497,062 |
| 2022-12-30 | 8.070 | 8.130 | 7.950 | 8.100 | 7.978 | 8,556,919 |
| 2022-12-29 | 8.180 | 8.230 | 8.010 | 8.010 | 7.890 | 11,342,727 |
| 2022-12-28 | 8.430 | 8.430 | 8.200 | 8.230 | 8.106 | 12,434,938 |
| 2022-12-27 | 8.280 | 8.530 | 8.060 | 8.520 | 8.392 | 21,425,425 |
| 2022-12-26 | 8.230 | 8.360 | 8.170 | 8.340 | 8.215 | 14,722,309 |
| 2022-12-23 | 8.390 | 8.410 | 8.060 | 8.150 | 8.028 | 12,452,725 |
| 2022-12-22 | 8.290 | 8.510 | 8.220 | 8.330 | 8.205 | 14,489,184 |
| 2022-12-21 | 8.190 | 8.360 | 8.170 | 8.280 | 8.156 | 10,096,792 |
| 2022-12-20 | 8.420 | 8.490 | 8.180 | 8.190 | 8.067 | 11,912,809 |
| 2022-12-19 | 8.770 | 8.770 | 8.340 | 8.420 | 8.294 | 19,668,903 |
| 2022-12-16 | 8.600 | 8.800 | 8.570 | 8.770 | 8.638 | 13,329,855 |
| 2022-12-15 | 8.770 | 8.920 | 8.640 | 8.690 | 8.559 | 17,522,600 |
| 2022-12-14 | 8.880 | 8.900 | 8.680 | 8.800 | 8.668 | 21,997,859 |
| 2022-12-13 | 8.870 | 9.060 | 8.790 | 9.000 | 8.865 | 25,372,502 |
| 2022-12-12 | 8.870 | 9.000 | 8.780 | 8.850 | 8.717 | 19,836,419 |
| 2022-12-09 | 9.000 | 9.030 | 8.740 | 9.000 | 8.865 | 30,377,058 |
| 2022-12-08 | 9.220 | 9.230 | 8.930 | 9.050 | 8.914 | 45,786,932 |
| 2022-12-07 | 8.910 | 9.750 | 8.730 | 9.460 | 9.318 | 70,979,140 |
| 2022-12-06 | 8.580 | 9.350 | 8.460 | 8.960 | 8.825 | 54,065,703 |
| 2022-12-05 | 8.360 | 8.750 | 8.350 | 8.500 | 8.372 | 21,284,816 |
| 2022-12-02 | 8.450 | 8.530 | 8.300 | 8.350 | 8.225 | 14,982,916 |
| 2022-12-01 | 8.250 | 8.480 | 8.180 | 8.410 | 8.284 | 22,060,539 |
| 2022-11-30 | 8.150 | 8.310 | 8.130 | 8.220 | 8.097 | 11,748,626 |
| 2022-11-29 | 8.050 | 8.170 | 8.040 | 8.150 | 8.028 | 9,009,831 |
| 2022-11-28 | 7.890 | 8.120 | 7.870 | 8.060 | 7.939 | 8,810,707 |
| 2022-11-25 | 7.880 | 8.010 | 7.830 | 7.990 | 7.870 | 7,356,403 |
| 2022-11-24 | 7.900 | 8.000 | 7.840 | 7.890 | 7.771 | 5,768,167 |
| 2022-11-23 | 8.040 | 8.040 | 7.900 | 7.930 | 7.811 | 6,661,907 |
| 2022-11-22 | 8.100 | 8.170 | 7.930 | 8.020 | 7.900 | 7,650,000 |
| 2022-11-21 | 8.020 | 8.110 | 7.860 | 8.100 | 7.978 | 9,139,521 |
| 2022-11-18 | 8.230 | 8.280 | 8.010 | 8.030 | 7.909 | 15,641,172 |
| 2022-11-17 | 8.230 | 8.320 | 8.200 | 8.260 | 8.136 | 8,027,778 |
| 2022-11-16 | 8.190 | 8.390 | 8.140 | 8.290 | 8.165 | 12,287,161 |
| 2022-11-15 | 8.190 | 8.200 | 8.120 | 8.200 | 8.077 | 9,633,808 |
| 2022-11-14 | 8.150 | 8.240 | 8.080 | 8.190 | 8.067 | 10,311,578 |
| 2022-11-11 | 8.130 | 8.280 | 8.100 | 8.160 | 8.037 | 15,930,826 |
| 2022-11-10 | 8.080 | 8.220 | 8.040 | 8.080 | 7.959 | 9,775,790 |
| 2022-11-09 | 8.030 | 8.250 | 8.010 | 8.140 | 8.018 | 15,081,469 |
| 2022-11-08 | 8.080 | 8.130 | 7.970 | 8.030 | 7.909 | 10,643,535 |
| 2022-11-07 | 8.060 | 8.210 | 8.020 | 8.100 | 7.978 | 12,088,975 |
| 2022-11-04 | 8.080 | 8.190 | 8.030 | 8.130 | 8.008 | 19,555,594 |
| 2022-11-03 | 7.940 | 8.550 | 7.910 | 8.240 | 8.116 | 30,529,100 |
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.