Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 9.010 | 9.500 | 8.870 | 9.260 | 9.121 | 50,934,167 |
| 2022-05-06 | 8.910 | 9.310 | 8.800 | 9.010 | 8.875 | 47,533,224 |
| 2022-05-05 | 8.890 | 9.280 | 8.730 | 9.230 | 9.091 | 65,903,578 |
| 2022-04-29 | 8.550 | 8.940 | 8.480 | 8.770 | 8.638 | 48,789,197 |
| 2022-04-28 | 8.750 | 8.920 | 8.370 | 8.530 | 8.402 | 45,065,364 |
| 2022-04-27 | 8.700 | 8.940 | 8.150 | 8.930 | 8.796 | 58,478,533 |
| 2022-04-26 | 9.000 | 9.240 | 8.590 | 8.710 | 8.579 | 56,012,471 |
| 2022-04-25 | 9.400 | 9.840 | 9.020 | 9.150 | 9.013 | 64,491,239 |
| 2022-04-22 | 9.560 | 9.720 | 9.330 | 9.330 | 9.190 | 59,031,086 |
| 2022-04-21 | 10.980 | 11.160 | 10.370 | 10.370 | 10.214 | 80,146,744 |
| 2022-04-20 | 11.680 | 13.070 | 11.490 | 11.520 | 11.347 | 113,769,103 |
| 2022-04-19 | 11.430 | 12.250 | 11.030 | 11.970 | 11.790 | 91,681,610 |
| 2022-04-18 | 11.200 | 12.040 | 11.010 | 11.400 | 11.229 | 84,779,654 |
| 2022-04-15 | 11.500 | 12.200 | 11.300 | 11.380 | 11.209 | 95,736,324 |
| 2022-04-14 | 11.060 | 11.980 | 10.730 | 11.910 | 11.731 | 124,694,272 |
| 2022-04-13 | 10.360 | 11.420 | 10.250 | 11.420 | 11.248 | 133,507,230 |
| 2022-04-12 | 10.480 | 10.720 | 10.080 | 10.380 | 10.224 | 72,883,163 |
| 2022-04-11 | 10.160 | 11.080 | 10.160 | 10.910 | 10.746 | 107,407,739 |
| 2022-04-08 | 10.610 | 10.700 | 10.060 | 10.170 | 10.017 | 79,264,957 |
| 2022-04-07 | 10.650 | 11.720 | 10.040 | 10.800 | 10.638 | 115,980,817 |
| 2022-04-06 | 10.780 | 11.380 | 10.520 | 11.090 | 10.923 | 104,204,653 |
| 2022-04-01 | 12.460 | 13.240 | 11.080 | 11.120 | 10.953 | 136,644,462 |
| 2022-03-31 | 11.970 | 13.350 | 11.650 | 12.310 | 12.125 | 155,817,168 |
| 2022-03-30 | 12.950 | 13.960 | 11.500 | 12.590 | 12.401 | 184,717,470 |
| 2022-03-29 | 12.180 | 12.750 | 12.100 | 12.750 | 12.558 | 36,750,738 |
| 2022-03-28 | 11.590 | 11.590 | 11.020 | 11.590 | 11.416 | 105,100,249 |
| 2022-03-25 | 9.960 | 10.540 | 9.630 | 10.540 | 10.382 | 58,689,139 |
| 2022-03-24 | 8.500 | 9.580 | 8.500 | 9.580 | 9.436 | 99,532,874 |
| 2022-03-23 | 9.450 | 9.450 | 8.630 | 8.710 | 8.579 | 102,213,889 |
| 2022-03-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.357 | 14,007,346 |
| 2022-03-21 | 8.000 | 8.640 | 7.860 | 8.640 | 8.510 | 36,148,541 |
| 2022-03-18 | 7.650 | 7.930 | 7.550 | 7.850 | 7.732 | 25,113,674 |
| 2022-03-17 | 7.590 | 7.860 | 7.510 | 7.720 | 7.604 | 30,652,873 |
| 2022-03-16 | 7.560 | 7.630 | 7.200 | 7.620 | 7.506 | 29,369,214 |
| 2022-03-15 | 7.680 | 7.970 | 7.350 | 7.380 | 7.269 | 38,417,000 |
| 2022-03-14 | 8.040 | 8.230 | 7.750 | 7.780 | 7.663 | 49,347,388 |
| 2022-03-11 | 7.260 | 7.950 | 7.070 | 7.950 | 7.831 | 38,975,060 |
| 2022-03-10 | 7.310 | 7.430 | 7.200 | 7.230 | 7.121 | 9,110,100 |
| 2022-03-09 | 7.440 | 7.580 | 6.950 | 7.250 | 7.141 | 12,363,309 |
| 2022-03-08 | 7.660 | 7.710 | 7.360 | 7.370 | 7.259 | 10,674,151 |
| 2022-03-07 | 7.820 | 7.890 | 7.610 | 7.660 | 7.545 | 11,312,954 |
| 2022-03-04 | 7.870 | 7.930 | 7.720 | 7.730 | 7.614 | 13,904,572 |
| 2022-03-03 | 7.930 | 7.970 | 7.830 | 7.870 | 7.752 | 13,735,800 |
| 2022-03-02 | 7.850 | 8.080 | 7.820 | 7.970 | 7.850 | 18,362,700 |
| 2022-03-01 | 7.850 | 7.930 | 7.690 | 7.800 | 7.683 | 13,356,914 |
| 2022-02-28 | 7.620 | 7.920 | 7.600 | 7.710 | 7.594 | 18,886,404 |
| 2022-02-25 | 7.650 | 7.720 | 7.590 | 7.620 | 7.506 | 19,990,190 |
| 2022-02-24 | 7.600 | 7.970 | 7.510 | 7.770 | 7.653 | 39,633,599 |
| 2022-02-23 | 7.700 | 7.880 | 7.530 | 7.630 | 7.515 | 27,052,702 |
| 2022-02-22 | 7.480 | 7.800 | 7.430 | 7.570 | 7.456 | 19,343,231 |
| 2022-02-21 | 7.210 | 7.530 | 7.180 | 7.520 | 7.407 | 21,167,700 |
| 2022-02-18 | 7.080 | 7.340 | 7.050 | 7.220 | 7.112 | 12,054,797 |
| 2022-02-17 | 7.080 | 7.240 | 7.050 | 7.160 | 7.052 | 8,197,244 |
| 2022-02-16 | 7.000 | 7.150 | 6.950 | 7.130 | 7.023 | 8,066,324 |
| 2022-02-15 | 7.050 | 7.080 | 6.870 | 6.970 | 6.865 | 7,670,060 |
| 2022-02-14 | 7.080 | 7.080 | 6.970 | 7.010 | 6.905 | 6,109,580 |
| 2022-02-11 | 7.240 | 7.240 | 6.990 | 7.040 | 6.934 | 7,877,800 |
| 2022-02-10 | 7.080 | 7.220 | 7.040 | 7.210 | 7.102 | 9,883,300 |
| 2022-02-09 | 6.960 | 7.170 | 6.950 | 7.090 | 6.983 | 10,916,489 |
| 2022-02-08 | 6.850 | 7.000 | 6.800 | 6.990 | 6.885 | 8,710,382 |
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.