Hainan Pearl River Holdings Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,216 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.