Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.630 | 6.660 | 6.500 | 6.550 | 6.550 | 9,046,168 |
| 2026-04-20 | 6.590 | 6.660 | 6.560 | 6.650 | 6.650 | 7,124,500 |
| 2026-04-17 | 6.660 | 6.710 | 6.560 | 6.590 | 6.590 | 8,886,601 |
| 2026-04-16 | 6.680 | 6.720 | 6.560 | 6.680 | 6.680 | 9,347,698 |
| 2026-04-15 | 6.840 | 6.850 | 6.620 | 6.670 | 6.670 | 12,427,501 |
| 2026-04-14 | 6.900 | 6.910 | 6.720 | 6.850 | 6.850 | 11,285,600 |
| 2026-04-13 | 6.850 | 7.020 | 6.750 | 6.870 | 6.870 | 16,451,397 |
| 2026-04-10 | 6.810 | 6.880 | 6.730 | 6.820 | 6.820 | 9,681,397 |
| 2026-04-09 | 6.840 | 6.920 | 6.730 | 6.780 | 6.780 | 13,282,524 |
| 2026-04-08 | 6.830 | 6.910 | 6.760 | 6.890 | 6.890 | 19,967,700 |
| 2026-04-07 | 6.500 | 6.940 | 6.440 | 6.920 | 6.920 | 20,175,788 |
| 2026-04-03 | 6.920 | 6.930 | 6.480 | 6.500 | 6.500 | 14,520,568 |
| 2026-04-02 | 6.840 | 6.980 | 6.810 | 6.890 | 6.890 | 11,107,444 |
| 2026-04-01 | 7.000 | 7.050 | 6.800 | 6.850 | 6.850 | 12,733,800 |
| 2026-03-31 | 7.200 | 7.220 | 6.900 | 6.930 | 6.930 | 20,146,688 |
| 2026-03-30 | 6.820 | 7.280 | 6.810 | 7.160 | 7.160 | 27,777,711 |
| 2026-03-27 | 6.580 | 6.950 | 6.550 | 6.920 | 6.920 | 17,591,636 |
| 2026-03-26 | 6.700 | 6.880 | 6.610 | 6.670 | 6.670 | 11,279,100 |
| 2026-03-25 | 6.640 | 6.750 | 6.550 | 6.710 | 6.710 | 12,599,368 |
| 2026-03-24 | 6.440 | 6.600 | 6.320 | 6.590 | 6.590 | 14,454,667 |
| 2026-03-23 | 6.600 | 6.630 | 6.290 | 6.330 | 6.330 | 20,880,462 |
| 2026-03-20 | 7.090 | 7.090 | 6.760 | 6.770 | 6.770 | 22,564,358 |
| 2026-03-19 | 7.150 | 7.220 | 7.050 | 7.100 | 7.100 | 17,506,200 |
| 2026-03-18 | 7.350 | 7.370 | 7.060 | 7.150 | 7.150 | 23,689,900 |
| 2026-03-17 | 7.550 | 7.620 | 7.320 | 7.340 | 7.340 | 31,964,558 |
| 2026-03-16 | 7.400 | 7.740 | 7.350 | 7.650 | 7.650 | 53,117,810 |
| 2026-03-13 | 7.390 | 7.440 | 7.270 | 7.310 | 7.310 | 26,558,800 |
| 2026-03-12 | 7.200 | 7.490 | 7.090 | 7.350 | 7.350 | 32,648,368 |
| 2026-03-11 | 7.190 | 7.220 | 7.080 | 7.200 | 7.200 | 19,070,697 |
| 2026-03-10 | 7.230 | 7.330 | 7.180 | 7.220 | 7.220 | 25,970,590 |
| 2026-03-09 | 7.310 | 7.680 | 7.290 | 7.360 | 7.360 | 43,919,815 |
| 2026-03-06 | 7.110 | 7.280 | 6.990 | 7.260 | 7.260 | 28,058,761 |
| 2026-03-05 | 7.410 | 7.440 | 7.090 | 7.230 | 7.230 | 42,218,065 |
| 2026-03-04 | 7.320 | 7.660 | 7.170 | 7.650 | 7.650 | 61,667,246 |
| 2026-03-03 | 7.300 | 7.470 | 7.280 | 7.320 | 7.320 | 39,874,375 |
| 2026-03-02 | 7.100 | 7.310 | 7.100 | 7.200 | 7.200 | 24,792,801 |
| 2026-02-27 | 7.000 | 7.090 | 6.960 | 7.090 | 7.090 | 9,155,637 |
| 2026-02-26 | 7.100 | 7.120 | 6.970 | 7.020 | 7.020 | 10,381,500 |
| 2026-02-25 | 6.960 | 7.150 | 6.940 | 7.090 | 7.090 | 14,546,300 |
| 2026-02-24 | 6.930 | 7.000 | 6.900 | 6.950 | 6.950 | 11,521,936 |
| 2026-02-13 | 6.960 | 7.000 | 6.870 | 6.870 | 6.870 | 9,810,937 |
| 2026-02-12 | 7.070 | 7.080 | 6.920 | 6.920 | 6.920 | 15,296,090 |
| 2026-02-11 | 7.170 | 7.180 | 7.060 | 7.070 | 7.070 | 12,833,357 |
| 2026-02-10 | 7.220 | 7.310 | 7.090 | 7.190 | 7.190 | 11,455,841 |
| 2026-02-09 | 7.180 | 7.340 | 7.170 | 7.200 | 7.200 | 14,682,500 |
| 2026-02-06 | 7.090 | 7.230 | 7.060 | 7.170 | 7.170 | 14,380,910 |
| 2026-02-05 | 7.120 | 7.240 | 7.040 | 7.120 | 7.120 | 17,055,700 |
| 2026-02-04 | 7.080 | 7.160 | 6.920 | 7.150 | 7.150 | 21,748,679 |
| 2026-02-03 | 7.000 | 7.100 | 6.930 | 7.040 | 7.040 | 23,092,263 |
| 2026-02-02 | 7.200 | 7.260 | 7.010 | 7.030 | 7.030 | 44,075,067 |
| 2026-01-30 | 7.510 | 7.980 | 7.470 | 7.790 | 7.790 | 58,909,674 |
| 2026-01-29 | 7.340 | 7.630 | 7.300 | 7.580 | 7.580 | 35,100,987 |
| 2026-01-28 | 7.280 | 7.440 | 7.230 | 7.370 | 7.370 | 20,372,531 |
| 2026-01-27 | 7.380 | 7.380 | 7.150 | 7.250 | 7.250 | 17,675,811 |
| 2026-01-26 | 7.470 | 7.470 | 7.320 | 7.400 | 7.400 | 16,669,698 |
| 2026-01-23 | 7.370 | 7.490 | 7.360 | 7.490 | 7.490 | 17,372,858 |
| 2026-01-22 | 7.340 | 7.400 | 7.330 | 7.390 | 7.390 | 12,610,002 |
| 2026-01-21 | 7.310 | 7.380 | 7.260 | 7.350 | 7.350 | 13,785,517 |
| 2026-01-20 | 7.500 | 7.500 | 7.330 | 7.370 | 7.370 | 20,220,674 |
| 2026-01-19 | 7.440 | 7.570 | 7.430 | 7.550 | 7.550 | 22,160,106 |
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.