Hainan Pearl River Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.600	9.490	8.520	9.220	9.081	49,203,114
2022-08-01	8.630	8.720	8.470	8.710	8.579	8,510,594
2022-07-29	8.800	8.850	8.630	8.650	8.520	8,748,384
2022-07-28	8.830	8.900	8.730	8.750	8.619	7,985,464
2022-07-27	8.810	8.870	8.730	8.750	8.619	7,135,695
2022-07-26	8.630	8.810	8.610	8.800	8.668	8,341,456
2022-07-25	8.700	8.730	8.610	8.630	8.500	4,984,800
2022-07-22	8.750	8.820	8.610	8.700	8.569	8,637,104
2022-07-21	8.730	8.950	8.680	8.800	8.668	13,069,233
2022-07-20	8.730	8.830	8.690	8.740	8.609	6,576,699
2022-07-19	8.660	8.790	8.620	8.730	8.599	8,152,200
2022-07-18	8.450	8.730	8.410	8.660	8.530	10,502,115
2022-07-15	8.880	8.900	8.400	8.400	8.274	14,691,976
2022-07-14	9.000	9.000	8.860	8.860	8.727	9,059,942
2022-07-13	9.000	9.030	8.900	9.010	8.875	8,468,213
2022-07-12	9.050	9.100	8.920	8.960	8.825	8,652,202
2022-07-11	8.900	9.100	8.820	9.100	8.963	15,419,583
2022-07-08	8.920	8.970	8.800	8.890	8.756	10,473,155
2022-07-07	8.910	9.020	8.860	8.890	8.756	13,021,728
2022-07-06	9.300	9.300	8.980	9.000	8.865	17,070,205
2022-07-05	9.590	9.590	9.280	9.340	9.200	19,626,998
2022-07-04	9.400	9.660	9.330	9.590	9.446	31,525,923
2022-07-01	9.260	9.390	9.240	9.260	9.121	16,135,764
2022-06-30	9.080	9.270	9.080	9.170	9.032	13,974,571
2022-06-29	9.350	9.450	9.100	9.100	8.963	19,502,674
2022-06-28	9.400	9.430	9.280	9.360	9.219	15,692,914
2022-06-27	9.430	9.500	9.340	9.390	9.249	15,925,619
2022-06-24	9.260	9.500	9.170	9.400	9.259	20,865,184
2022-06-23	9.220	9.280	9.100	9.270	9.131	16,672,917
2022-06-22	9.320	9.490	9.210	9.270	9.131	16,805,275
2022-06-21	9.700	9.700	9.240	9.390	9.249	26,109,654
2022-06-20	9.640	9.730	9.550	9.650	9.505	17,785,423
2022-06-17	9.750	9.820	9.450	9.630	9.485	25,356,157
2022-06-16	9.800	9.990	9.710	9.740	9.594	27,468,011
2022-06-15	9.910	10.030	9.810	9.900	9.751	27,976,640
2022-06-14	10.080	10.280	9.760	9.990	9.840	30,455,820
2022-06-13	10.210	10.380	10.130	10.200	10.047	27,962,657
2022-06-10	10.100	10.250	9.900	10.180	10.027	26,197,771
2022-06-09	10.200	10.350	9.960	10.150	9.998	31,125,634
2022-06-08	10.090	10.230	9.900	10.150	9.998	33,081,787
2022-06-07	10.600	10.720	10.040	10.060	9.909	52,987,890
2022-06-06	10.540	10.830	10.450	10.690	10.529	39,275,388
2022-06-02	10.500	11.160	10.340	10.770	10.608	65,834,450
2022-06-01	10.880	11.000	10.520	10.690	10.529	62,620,537
2022-05-31	10.630	11.410	10.630	11.180	11.012	81,778,612
2022-05-30	11.070	11.860	10.610	10.740	10.579	84,867,088
2022-05-27	10.950	11.150	10.500	10.830	10.667	63,016,478
2022-05-26	10.770	11.210	10.450	11.020	10.854	72,091,212
2022-05-25	10.530	11.200	10.310	11.010	10.845	88,399,129
2022-05-24	10.710	11.270	10.410	10.440	10.283	114,765,045
2022-05-23	9.630	10.640	9.600	10.640	10.480	59,248,635
2022-05-20	9.410	9.790	9.350	9.670	9.525	51,594,533
2022-05-19	9.330	9.750	9.280	9.520	9.377	50,170,042
2022-05-18	9.370	9.590	9.300	9.370	9.229	37,462,725
2022-05-17	9.910	9.960	9.450	9.500	9.357	60,886,059
2022-05-16	9.850	10.350	9.550	10.010	9.860	81,443,459
2022-05-13	9.330	9.650	9.270	9.450	9.308	51,590,264
2022-05-12	9.270	9.520	9.000	9.330	9.190	46,982,803
2022-05-11	9.400	9.800	9.250	9.420	9.278	72,600,054
2022-05-10	9.050	9.600	8.820	9.510	9.367	60,884,351

← NewerPage 18 of 21 · 1,217 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.