Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.550 | 7.560 | 7.320 | 7.390 | 7.279 | 18,877,737 |
| 2021-11-04 | 7.370 | 7.560 | 7.320 | 7.550 | 7.437 | 31,722,497 |
| 2021-11-03 | 7.300 | 7.660 | 7.190 | 7.500 | 7.387 | 51,791,120 |
| 2021-11-02 | 6.750 | 7.370 | 6.700 | 7.370 | 7.259 | 36,378,185 |
| 2021-11-01 | 6.660 | 6.740 | 6.510 | 6.700 | 6.599 | 6,013,742 |
| 2021-10-29 | 6.560 | 6.700 | 6.540 | 6.660 | 6.560 | 5,465,021 |
| 2021-10-28 | 6.740 | 6.830 | 6.580 | 6.590 | 6.491 | 7,136,566 |
| 2021-10-27 | 6.750 | 6.840 | 6.700 | 6.810 | 6.708 | 8,143,602 |
| 2021-10-26 | 6.980 | 6.990 | 6.850 | 6.900 | 6.796 | 11,038,432 |
| 2021-10-25 | 7.070 | 7.180 | 7.030 | 7.090 | 6.983 | 6,619,523 |
| 2021-10-22 | 7.280 | 7.290 | 7.030 | 7.070 | 6.964 | 11,594,838 |
| 2021-10-21 | 7.280 | 7.400 | 7.250 | 7.310 | 7.200 | 9,243,931 |
| 2021-10-20 | 7.330 | 7.390 | 7.230 | 7.270 | 7.161 | 9,043,638 |
| 2021-10-19 | 7.390 | 7.450 | 7.260 | 7.420 | 7.309 | 11,459,572 |
| 2021-10-18 | 7.280 | 7.400 | 7.040 | 7.360 | 7.249 | 13,048,917 |
| 2021-10-15 | 7.470 | 7.640 | 7.210 | 7.300 | 7.190 | 17,115,849 |
| 2021-10-14 | 7.330 | 7.480 | 7.240 | 7.450 | 7.338 | 13,602,587 |
← NewerPage 21 of 21 · 1,217 trading days
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.