Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.400 | 5.510 | 5.280 | 5.350 | 5.350 | 9,672,100 |
| 2026-07-17 | 5.500 | 5.590 | 5.350 | 5.420 | 5.420 | 8,163,120 |
| 2026-07-16 | 5.460 | 5.580 | 5.450 | 5.530 | 5.530 | 6,774,120 |
| 2026-07-15 | 5.330 | 5.530 | 5.320 | 5.500 | 5.500 | 7,130,000 |
| 2026-07-14 | 5.250 | 5.380 | 5.220 | 5.380 | 5.380 | 6,874,700 |
| 2026-07-13 | 5.340 | 5.380 | 5.230 | 5.260 | 5.260 | 6,292,800 |
| 2026-07-10 | 5.200 | 5.420 | 5.110 | 5.340 | 5.340 | 9,491,658 |
| 2026-07-09 | 5.180 | 5.290 | 5.120 | 5.210 | 5.210 | 5,767,100 |
| 2026-07-08 | 5.170 | 5.230 | 5.090 | 5.230 | 5.230 | 5,652,490 |
| 2026-07-07 | 5.290 | 5.350 | 5.150 | 5.190 | 5.190 | 5,136,801 |
| 2026-07-06 | 5.310 | 5.390 | 5.280 | 5.320 | 5.320 | 5,251,121 |
| 2026-07-03 | 5.260 | 5.360 | 5.200 | 5.300 | 5.300 | 5,671,601 |
| 2026-07-02 | 5.190 | 5.380 | 5.180 | 5.260 | 5.260 | 7,955,670 |
| 2026-07-01 | 5.050 | 5.290 | 5.020 | 5.210 | 5.210 | 9,811,688 |
| 2026-06-30 | 5.050 | 5.120 | 4.970 | 5.030 | 5.030 | 7,248,962 |
| 2026-06-29 | 5.050 | 5.130 | 4.920 | 5.090 | 5.090 | 8,976,800 |
| 2026-06-26 | 5.160 | 5.200 | 5.060 | 5.070 | 5.070 | 6,604,500 |
| 2026-06-25 | 5.210 | 5.230 | 5.100 | 5.150 | 5.150 | 6,643,700 |
| 2026-06-24 | 5.380 | 5.410 | 5.190 | 5.220 | 5.220 | 8,018,001 |
| 2026-06-23 | 5.360 | 5.520 | 5.290 | 5.410 | 5.410 | 8,614,506 |
| 2026-06-22 | 5.300 | 5.370 | 5.130 | 5.360 | 5.360 | 8,701,701 |
| 2026-06-18 | 5.360 | 5.410 | 5.290 | 5.320 | 5.320 | 5,118,800 |
| 2026-06-17 | 5.530 | 5.530 | 5.350 | 5.390 | 5.390 | 6,590,326 |
| 2026-06-16 | 5.600 | 5.620 | 5.490 | 5.540 | 5.540 | 5,732,406 |
| 2026-06-15 | 5.620 | 5.730 | 5.550 | 5.600 | 5.600 | 7,199,679 |
| 2026-06-12 | 5.540 | 5.670 | 5.480 | 5.630 | 5.630 | 9,404,141 |
| 2026-06-11 | 5.410 | 5.620 | 5.410 | 5.550 | 5.550 | 8,837,474 |
| 2026-06-10 | 5.510 | 5.550 | 5.380 | 5.490 | 5.490 | 8,667,312 |
| 2026-06-09 | 5.570 | 5.630 | 5.480 | 5.540 | 5.540 | 6,855,950 |
| 2026-06-08 | 5.620 | 5.760 | 5.510 | 5.590 | 5.590 | 8,570,300 |
| 2026-06-05 | 5.790 | 5.900 | 5.730 | 5.760 | 5.760 | 6,873,984 |
| 2026-06-04 | 5.840 | 5.930 | 5.760 | 5.810 | 5.810 | 7,023,800 |
| 2026-06-03 | 5.940 | 5.970 | 5.810 | 5.890 | 5.890 | 7,864,301 |
| 2026-06-02 | 6.080 | 6.100 | 5.880 | 5.930 | 5.930 | 9,779,935 |
| 2026-06-01 | 5.910 | 6.130 | 5.820 | 6.110 | 6.110 | 9,540,226 |
| 2026-05-29 | 5.840 | 6.020 | 5.820 | 5.900 | 5.900 | 8,482,235 |
| 2026-05-28 | 5.820 | 5.900 | 5.720 | 5.850 | 5.850 | 6,590,500 |
| 2026-05-27 | 6.000 | 6.000 | 5.820 | 5.860 | 5.860 | 10,069,200 |
| 2026-05-26 | 6.130 | 6.130 | 5.940 | 6.020 | 6.020 | 10,320,819 |
| 2026-05-25 | 6.230 | 6.240 | 6.100 | 6.150 | 6.150 | 7,227,041 |
| 2026-05-22 | 6.220 | 6.270 | 6.130 | 6.230 | 6.230 | 8,119,416 |
| 2026-05-21 | 6.430 | 6.480 | 6.110 | 6.160 | 6.160 | 16,189,178 |
| 2026-05-20 | 6.530 | 6.530 | 6.350 | 6.440 | 6.440 | 9,727,647 |
| 2026-05-19 | 6.530 | 6.590 | 6.430 | 6.550 | 6.550 | 10,807,614 |
| 2026-05-18 | 6.660 | 6.690 | 6.430 | 6.550 | 6.550 | 13,518,051 |
| 2026-05-15 | 6.840 | 6.850 | 6.580 | 6.640 | 6.640 | 21,061,067 |
| 2026-05-14 | 7.100 | 7.100 | 6.820 | 6.830 | 6.830 | 23,861,929 |
| 2026-05-13 | 7.090 | 7.230 | 6.950 | 7.150 | 7.150 | 36,181,378 |
| 2026-05-12 | 7.030 | 7.030 | 6.800 | 6.920 | 6.920 | 17,884,505 |
| 2026-05-11 | 6.850 | 7.010 | 6.720 | 7.000 | 7.000 | 24,353,190 |
| 2026-05-08 | 6.590 | 6.750 | 6.590 | 6.740 | 6.740 | 13,148,143 |
| 2026-05-07 | 6.690 | 6.700 | 6.540 | 6.580 | 6.580 | 10,140,600 |
| 2026-05-06 | 6.620 | 6.700 | 6.590 | 6.690 | 6.690 | 12,459,804 |
| 2026-04-30 | 6.560 | 6.690 | 6.490 | 6.610 | 6.610 | 15,953,600 |
| 2026-04-29 | 6.310 | 6.480 | 6.260 | 6.420 | 6.420 | 11,767,106 |
| 2026-04-28 | 6.370 | 6.370 | 6.240 | 6.290 | 6.290 | 7,611,500 |
| 2026-04-27 | 6.450 | 6.460 | 6.230 | 6.370 | 6.370 | 10,815,100 |
| 2026-04-24 | 6.450 | 6.520 | 6.380 | 6.450 | 6.450 | 7,939,000 |
| 2026-04-23 | 6.510 | 6.580 | 6.420 | 6.480 | 6.480 | 9,657,200 |
| 2026-04-22 | 6.560 | 6.610 | 6.490 | 6.520 | 6.520 | 7,971,529 |
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.