Hainan Pearl River Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.750	6.860	6.590	6.830	6.727	11,044,512
2022-01-28	6.590	6.660	6.540	6.590	6.491	7,879,193
2022-01-27	6.780	6.810	6.550	6.560	6.461	9,019,531
2022-01-26	6.760	6.820	6.680	6.770	6.668	7,281,700
2022-01-25	7.140	7.180	6.700	6.750	6.649	13,173,687
2022-01-24	7.280	7.300	7.130	7.140	7.033	8,833,701
2022-01-21	7.400	7.440	7.290	7.300	7.190	8,448,500
2022-01-20	7.550	7.780	7.370	7.400	7.289	14,140,242
2022-01-19	7.560	7.640	7.440	7.610	7.496	11,689,647
2022-01-18	7.700	7.700	7.480	7.520	7.407	15,221,678
2022-01-17	7.660	7.860	7.560	7.700	7.584	18,460,972
2022-01-14	7.570	8.100	7.560	7.710	7.594	29,248,472
2022-01-13	7.670	7.790	7.610	7.640	7.525	17,874,121
2022-01-12	7.560	7.720	7.480	7.670	7.555	17,485,497
2022-01-11	7.570	7.640	7.480	7.530	7.417	12,234,224
2022-01-10	7.370	7.640	7.360	7.600	7.486	16,385,083
2022-01-07	7.580	7.600	7.360	7.390	7.279	16,445,297
2022-01-06	7.560	7.660	7.510	7.580	7.466	14,353,533
2022-01-05	7.600	7.650	7.460	7.600	7.486	22,191,117
2022-01-04	7.380	7.630	7.350	7.560	7.446	24,412,478
2021-12-31	7.230	7.450	7.200	7.330	7.220	18,825,841
2021-12-30	7.230	7.300	7.190	7.240	7.131	13,871,985
2021-12-29	7.250	7.350	7.210	7.230	7.121	19,500,164
2021-12-28	7.320	7.430	7.180	7.280	7.171	40,252,368
2021-12-27	7.910	7.910	7.510	7.550	7.437	65,512,765
2021-12-24	7.110	7.210	7.070	7.190	7.082	13,571,171
2021-12-23	7.120	7.130	7.070	7.100	6.993	8,380,110
2021-12-22	7.090	7.130	7.040	7.070	6.964	6,405,933
2021-12-21	6.980	7.090	6.930	7.090	6.983	8,290,841
2021-12-20	6.990	7.050	6.970	7.000	6.895	5,642,000
2021-12-17	7.050	7.070	6.970	7.000	6.895	6,881,413
2021-12-16	7.000	7.060	6.950	7.050	6.944	5,582,856
2021-12-15	7.030	7.030	6.970	6.990	6.885	4,529,300
2021-12-14	7.020	7.070	6.950	7.010	6.905	5,404,926
2021-12-13	7.090	7.140	7.000	7.010	6.905	7,560,213
2021-12-10	7.080	7.200	7.020	7.080	6.974	8,939,425
2021-12-09	6.950	7.090	6.920	7.090	6.983	9,911,744
2021-12-08	6.900	6.960	6.860	6.950	6.846	5,063,200
2021-12-07	6.860	6.910	6.840	6.880	6.777	4,305,316
2021-12-06	6.960	6.970	6.850	6.850	6.747	7,053,800
2021-12-03	6.920	6.960	6.890	6.960	6.855	4,159,418
2021-12-02	7.010	7.030	6.900	6.920	6.816	6,034,077
2021-12-01	6.980	7.020	6.910	7.010	6.905	5,675,135
2021-11-30	6.950	7.000	6.850	6.980	6.875	5,971,035
2021-11-29	6.870	7.020	6.800	6.980	6.875	6,359,000
2021-11-26	7.020	7.030	6.900	6.900	6.796	6,395,100
2021-11-25	7.000	7.080	6.930	7.030	6.924	6,365,919
2021-11-24	7.110	7.110	6.880	6.980	6.875	12,969,101
2021-11-23	7.180	7.230	7.110	7.130	7.023	6,015,810
2021-11-22	7.190	7.230	7.120	7.170	7.062	6,578,120
2021-11-19	7.110	7.200	7.100	7.190	7.082	6,222,218
2021-11-18	7.260	7.320	7.120	7.140	7.033	9,356,700
2021-11-17	7.210	7.280	7.130	7.280	7.171	9,748,292
2021-11-16	7.370	7.440	7.230	7.250	7.141	11,936,700
2021-11-15	7.330	7.420	7.240	7.400	7.289	11,634,650
2021-11-12	7.260	7.420	7.230	7.340	7.230	15,011,722
2021-11-11	7.210	7.340	7.210	7.260	7.151	10,273,902
2021-11-10	7.260	7.520	7.190	7.280	7.171	12,719,727
2021-11-09	7.310	7.400	7.200	7.320	7.210	13,232,253
2021-11-08	7.340	7.380	7.200	7.290	7.180	13,675,847

← NewerPage 20 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.