Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.900 | 8.120 | 7.840 | 7.950 | 7.831 | 18,057,704 |
| 2022-11-01 | 7.700 | 7.990 | 7.700 | 7.890 | 7.771 | 20,691,036 |
| 2022-10-31 | 7.330 | 7.950 | 7.320 | 7.740 | 7.624 | 23,024,328 |
| 2022-10-28 | 7.520 | 7.550 | 7.160 | 7.230 | 7.121 | 8,740,406 |
| 2022-10-27 | 7.590 | 7.650 | 7.540 | 7.600 | 7.486 | 4,754,738 |
| 2022-10-26 | 7.560 | 7.660 | 7.500 | 7.580 | 7.466 | 5,431,500 |
| 2022-10-25 | 7.580 | 7.580 | 7.370 | 7.490 | 7.377 | 5,102,100 |
| 2022-10-24 | 7.790 | 7.820 | 7.480 | 7.540 | 7.427 | 6,024,405 |
| 2022-10-21 | 7.770 | 7.830 | 7.690 | 7.710 | 7.594 | 3,940,601 |
| 2022-10-20 | 7.770 | 7.870 | 7.730 | 7.760 | 7.643 | 4,333,178 |
| 2022-10-19 | 7.970 | 8.010 | 7.810 | 7.840 | 7.722 | 5,084,686 |
| 2022-10-18 | 8.020 | 8.040 | 7.940 | 7.970 | 7.850 | 5,327,942 |
| 2022-10-17 | 7.930 | 8.040 | 7.870 | 8.020 | 7.900 | 6,380,133 |
| 2022-10-14 | 8.000 | 8.020 | 7.890 | 7.940 | 7.821 | 7,869,247 |
| 2022-10-13 | 7.820 | 8.070 | 7.710 | 7.950 | 7.831 | 9,880,198 |
| 2022-10-12 | 7.670 | 7.830 | 7.630 | 7.830 | 7.712 | 7,401,761 |
| 2022-10-11 | 7.580 | 7.730 | 7.380 | 7.720 | 7.604 | 6,476,499 |
| 2022-10-10 | 7.640 | 7.740 | 7.450 | 7.560 | 7.446 | 7,338,106 |
| 2022-09-30 | 7.310 | 7.640 | 7.280 | 7.600 | 7.486 | 9,504,879 |
| 2022-09-29 | 7.470 | 7.590 | 7.280 | 7.340 | 7.230 | 6,160,354 |
| 2022-09-28 | 7.750 | 7.760 | 7.400 | 7.420 | 7.309 | 8,110,154 |
| 2022-09-27 | 7.700 | 7.800 | 7.590 | 7.800 | 7.683 | 6,291,517 |
| 2022-09-26 | 7.980 | 7.980 | 7.660 | 7.720 | 7.604 | 8,785,382 |
| 2022-09-23 | 8.290 | 8.290 | 8.040 | 8.080 | 7.959 | 6,988,996 |
| 2022-09-22 | 8.070 | 8.460 | 8.070 | 8.300 | 8.175 | 11,079,280 |
| 2022-09-21 | 8.010 | 8.170 | 7.960 | 8.140 | 8.018 | 5,718,414 |
| 2022-09-20 | 8.040 | 8.100 | 8.000 | 8.050 | 7.929 | 4,490,620 |
| 2022-09-19 | 8.150 | 8.240 | 7.980 | 7.980 | 7.860 | 6,173,027 |
| 2022-09-16 | 8.510 | 8.510 | 8.150 | 8.150 | 8.028 | 9,212,736 |
| 2022-09-15 | 8.690 | 8.700 | 8.410 | 8.470 | 8.343 | 10,877,093 |
| 2022-09-14 | 8.700 | 8.750 | 8.610 | 8.660 | 8.530 | 9,252,566 |
| 2022-09-13 | 8.740 | 8.880 | 8.730 | 8.810 | 8.678 | 13,586,817 |
| 2022-09-09 | 8.650 | 8.720 | 8.560 | 8.670 | 8.540 | 6,924,578 |
| 2022-09-08 | 8.800 | 8.840 | 8.620 | 8.630 | 8.500 | 11,483,400 |
| 2022-09-07 | 8.800 | 8.900 | 8.700 | 8.840 | 8.707 | 8,644,116 |
| 2022-09-06 | 8.700 | 8.950 | 8.660 | 8.820 | 8.688 | 12,989,516 |
| 2022-09-05 | 8.760 | 8.800 | 8.550 | 8.690 | 8.559 | 13,610,573 |
| 2022-09-02 | 8.760 | 8.840 | 8.660 | 8.790 | 8.658 | 10,537,613 |
| 2022-09-01 | 8.600 | 8.980 | 8.570 | 8.770 | 8.638 | 19,086,840 |
| 2022-08-31 | 8.820 | 8.900 | 8.570 | 8.620 | 8.491 | 16,820,460 |
| 2022-08-30 | 9.080 | 9.180 | 8.880 | 8.920 | 8.786 | 15,958,688 |
| 2022-08-29 | 8.930 | 9.150 | 8.790 | 9.140 | 9.003 | 16,286,145 |
| 2022-08-26 | 9.510 | 9.530 | 9.090 | 9.110 | 8.973 | 26,309,864 |
| 2022-08-25 | 9.190 | 9.300 | 9.030 | 9.290 | 9.150 | 29,555,262 |
| 2022-08-24 | 8.980 | 9.580 | 8.950 | 9.300 | 9.160 | 47,968,232 |
| 2022-08-23 | 8.930 | 9.090 | 8.900 | 8.970 | 8.835 | 13,643,753 |
| 2022-08-22 | 8.830 | 9.180 | 8.830 | 9.000 | 8.865 | 21,181,939 |
| 2022-08-19 | 8.780 | 8.950 | 8.760 | 8.820 | 8.688 | 12,483,894 |
| 2022-08-18 | 9.040 | 9.050 | 8.770 | 8.780 | 8.648 | 16,766,588 |
| 2022-08-17 | 8.930 | 9.090 | 8.840 | 9.050 | 8.914 | 19,688,217 |
| 2022-08-16 | 8.710 | 8.920 | 8.670 | 8.920 | 8.786 | 15,372,941 |
| 2022-08-15 | 8.750 | 8.880 | 8.710 | 8.760 | 8.628 | 12,312,984 |
| 2022-08-12 | 8.600 | 8.680 | 8.560 | 8.660 | 8.530 | 7,768,151 |
| 2022-08-11 | 8.540 | 8.620 | 8.510 | 8.610 | 8.481 | 7,589,426 |
| 2022-08-10 | 8.560 | 8.640 | 8.500 | 8.520 | 8.392 | 8,393,978 |
| 2022-08-09 | 8.780 | 8.780 | 8.550 | 8.610 | 8.481 | 12,059,146 |
| 2022-08-08 | 8.740 | 8.850 | 8.710 | 8.780 | 8.648 | 9,494,264 |
| 2022-08-05 | 8.790 | 8.840 | 8.600 | 8.750 | 8.619 | 13,859,253 |
| 2022-08-04 | 9.000 | 9.000 | 8.630 | 8.790 | 8.658 | 19,433,729 |
| 2022-08-03 | 8.930 | 9.270 | 8.780 | 9.040 | 8.904 | 30,307,828 |
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.