Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.440 | 7.570 | 7.430 | 7.550 | 7.550 | 22,160,106 |
| 2026-01-16 | 7.500 | 7.530 | 7.370 | 7.390 | 7.390 | 17,698,607 |
| 2026-01-15 | 7.490 | 7.530 | 7.430 | 7.490 | 7.490 | 18,919,717 |
| 2026-01-14 | 7.620 | 7.730 | 7.460 | 7.540 | 7.540 | 36,029,557 |
| 2026-01-13 | 7.960 | 7.990 | 7.650 | 7.670 | 7.670 | 40,638,011 |
| 2026-01-12 | 7.870 | 8.080 | 7.800 | 8.010 | 8.010 | 46,190,157 |
| 2026-01-09 | 7.760 | 7.930 | 7.760 | 7.900 | 7.900 | 42,033,891 |
| 2026-01-08 | 7.780 | 7.870 | 7.730 | 7.840 | 7.840 | 30,937,592 |
| 2026-01-07 | 7.910 | 7.940 | 7.730 | 7.750 | 7.750 | 46,983,147 |
| 2026-01-06 | 7.940 | 8.270 | 7.850 | 7.980 | 7.980 | 55,631,543 |
| 2026-01-05 | 8.440 | 8.440 | 7.860 | 7.950 | 7.950 | 61,479,010 |
| 2025-12-31 | 8.800 | 8.850 | 8.360 | 8.510 | 8.510 | 51,441,432 |
| 2025-12-30 | 8.950 | 9.040 | 8.630 | 8.660 | 8.660 | 66,247,127 |
| 2025-12-29 | 9.200 | 9.350 | 8.930 | 9.010 | 9.010 | 114,391,170 |
| 2025-12-26 | 8.100 | 8.920 | 8.050 | 8.920 | 8.920 | 46,257,546 |
| 2025-12-25 | 8.410 | 8.430 | 8.090 | 8.110 | 8.110 | 47,399,923 |
| 2025-12-24 | 8.550 | 8.710 | 8.260 | 8.430 | 8.430 | 85,741,730 |
| 2025-12-23 | 8.440 | 9.000 | 8.250 | 8.510 | 8.510 | 131,394,925 |
| 2025-12-22 | 7.510 | 8.180 | 7.510 | 8.180 | 8.180 | 84,505,727 |
| 2025-12-19 | 7.090 | 7.610 | 6.990 | 7.440 | 7.440 | 65,937,536 |
| 2025-12-18 | 7.430 | 7.500 | 7.090 | 7.150 | 7.150 | 70,991,412 |
| 2025-12-17 | 8.370 | 8.470 | 7.800 | 7.800 | 7.800 | 85,839,583 |
| 2025-12-16 | 8.130 | 8.870 | 8.050 | 8.670 | 8.670 | 123,045,826 |
| 2025-12-15 | 8.110 | 8.250 | 7.900 | 8.060 | 8.060 | 48,162,053 |
| 2025-12-12 | 8.500 | 8.610 | 8.170 | 8.230 | 8.230 | 68,794,308 |
| 2025-12-11 | 8.870 | 9.150 | 8.140 | 8.540 | 8.540 | 129,265,902 |
| 2025-12-10 | 7.610 | 8.370 | 7.490 | 8.370 | 8.370 | 88,690,579 |
| 2025-12-09 | 7.890 | 7.910 | 7.510 | 7.610 | 7.610 | 31,027,578 |
| 2025-12-08 | 7.750 | 7.980 | 7.710 | 7.880 | 7.880 | 34,840,801 |
| 2025-12-05 | 7.510 | 7.730 | 7.390 | 7.730 | 7.730 | 36,952,249 |
| 2025-12-04 | 7.890 | 7.960 | 7.540 | 7.550 | 7.550 | 40,871,014 |
| 2025-12-03 | 7.790 | 8.240 | 7.750 | 7.890 | 7.890 | 57,108,325 |
| 2025-12-02 | 7.550 | 7.890 | 7.400 | 7.880 | 7.880 | 55,882,512 |
| 2025-12-01 | 7.690 | 7.890 | 7.560 | 7.760 | 7.760 | 49,787,497 |
| 2025-11-28 | 7.480 | 7.800 | 7.260 | 7.740 | 7.740 | 59,167,429 |
| 2025-11-27 | 7.880 | 7.890 | 7.490 | 7.550 | 7.550 | 72,393,581 |
| 2025-11-26 | 8.410 | 8.800 | 8.120 | 8.120 | 8.120 | 91,519,015 |
| 2025-11-25 | 8.830 | 9.500 | 8.020 | 9.020 | 9.020 | 141,521,274 |
| 2025-11-24 | 8.000 | 8.910 | 7.880 | 8.910 | 8.910 | 37,258,398 |
| 2025-11-21 | 7.700 | 8.460 | 7.700 | 8.100 | 8.100 | 111,876,678 |
| 2025-11-20 | 7.180 | 7.940 | 7.080 | 7.690 | 7.690 | 79,940,903 |
| 2025-11-19 | 7.320 | 7.390 | 7.120 | 7.220 | 7.220 | 19,385,630 |
| 2025-11-18 | 7.330 | 7.620 | 7.230 | 7.390 | 7.390 | 24,717,591 |
| 2025-11-17 | 7.220 | 7.450 | 7.200 | 7.380 | 7.380 | 18,140,653 |
| 2025-11-14 | 7.090 | 7.340 | 7.090 | 7.270 | 7.270 | 21,259,470 |
| 2025-11-13 | 7.100 | 7.130 | 7.030 | 7.120 | 7.120 | 10,642,305 |
| 2025-11-12 | 7.080 | 7.190 | 7.030 | 7.110 | 7.110 | 13,886,534 |
| 2025-11-11 | 7.050 | 7.110 | 7.010 | 7.080 | 7.080 | 10,693,277 |
| 2025-11-10 | 7.030 | 7.130 | 6.940 | 7.080 | 7.080 | 14,211,500 |
| 2025-11-07 | 7.220 | 7.280 | 7.000 | 7.060 | 7.060 | 19,101,805 |
| 2025-11-06 | 7.110 | 7.190 | 7.030 | 7.040 | 7.040 | 19,098,854 |
| 2025-11-05 | 6.970 | 7.230 | 6.950 | 7.140 | 7.140 | 27,146,541 |
| 2025-11-04 | 6.990 | 7.050 | 6.960 | 7.010 | 7.010 | 18,645,674 |
| 2025-11-03 | 6.780 | 7.020 | 6.750 | 7.020 | 7.020 | 25,324,567 |
| 2025-10-31 | 6.830 | 6.900 | 6.720 | 6.800 | 6.800 | 14,336,731 |
| 2025-10-30 | 6.860 | 6.920 | 6.760 | 6.820 | 6.820 | 19,377,946 |
| 2025-10-29 | 6.640 | 7.120 | 6.540 | 6.820 | 6.820 | 25,927,375 |
| 2025-10-28 | 6.560 | 6.660 | 6.530 | 6.570 | 6.570 | 10,419,024 |
| 2025-10-27 | 6.600 | 6.650 | 6.420 | 6.550 | 6.550 | 21,484,569 |
| 2025-10-24 | 6.870 | 6.890 | 6.740 | 6.760 | 6.760 | 14,469,305 |
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.