Hainan Pearl River Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.760	6.970	6.700	6.880	6.880	21,615,528
2025-10-22	6.830	6.850	6.720	6.730	6.730	12,250,900
2025-10-21	6.760	6.850	6.670	6.830	6.830	18,052,139
2025-10-20	6.720	6.850	6.590	6.780	6.780	23,552,747
2025-10-17	6.490	6.830	6.480	6.730	6.730	29,811,736
2025-10-16	6.460	6.530	6.450	6.510	6.510	8,929,093
2025-10-15	6.470	6.530	6.400	6.470	6.470	6,935,431
2025-10-14	6.360	6.500	6.330	6.480	6.480	12,672,278
2025-10-13	6.280	6.500	6.250	6.330	6.330	10,081,893
2025-10-10	6.200	6.360	6.160	6.320	6.320	8,859,067
2025-10-09	6.070	6.200	6.070	6.190	6.190	8,350,567
2025-09-30	6.130	6.130	6.060	6.090	6.090	7,507,908
2025-09-29	6.120	6.250	6.000	6.110	6.110	19,404,471
2025-09-26	6.390	6.490	6.350	6.430	6.430	5,562,638
2025-09-25	6.430	6.480	6.380	6.400	6.400	4,953,010
2025-09-24	6.400	6.470	6.370	6.470	6.470	5,884,067
2025-09-23	6.540	6.540	6.330	6.440	6.440	7,856,475
2025-09-22	6.620	6.660	6.490	6.520	6.520	7,831,500
2025-09-19	6.600	6.660	6.540	6.660	6.660	7,284,584
2025-09-18	6.710	6.750	6.580	6.630	6.630	10,440,516
2025-09-17	6.750	6.760	6.680	6.720	6.720	8,033,870
2025-09-16	6.760	6.760	6.690	6.760	6.760	7,190,999
2025-09-15	6.730	6.790	6.710	6.740	6.740	7,236,789
2025-09-12	6.750	6.810	6.720	6.730	6.730	10,534,000
2025-09-11	6.750	6.770	6.670	6.760	6.760	9,704,278
2025-09-10	6.690	6.750	6.660	6.750	6.750	8,376,489
2025-09-09	6.710	6.740	6.660	6.670	6.670	6,511,800
2025-09-08	6.620	6.720	6.590	6.710	6.710	9,096,700
2025-09-05	6.660	6.660	6.510	6.620	6.620	9,987,002
2025-09-04	6.530	6.680	6.470	6.620	6.620	10,560,719
2025-09-03	6.690	6.710	6.490	6.510	6.510	9,578,519
2025-09-02	6.780	6.780	6.640	6.680	6.680	9,047,594
2025-09-01	6.670	6.760	6.600	6.750	6.750	11,898,900
2025-08-29	6.620	6.770	6.620	6.660	6.660	9,990,900
2025-08-28	6.700	6.790	6.490	6.670	6.670	15,134,900
2025-08-27	6.830	6.880	6.700	6.700	6.700	15,221,378
2025-08-26	6.800	6.870	6.780	6.850	6.850	14,498,729
2025-08-25	6.760	6.810	6.720	6.800	6.800	14,411,500
2025-08-22	6.780	6.820	6.700	6.760	6.760	11,674,400
2025-08-21	6.770	6.860	6.740	6.800	6.800	14,628,467
2025-08-20	6.740	6.770	6.700	6.770	6.770	11,153,411
2025-08-19	6.710	6.780	6.690	6.750	6.750	10,715,700
2025-08-18	6.680	6.750	6.670	6.710	6.710	12,659,332
2025-08-15	6.660	6.700	6.660	6.690	6.690	9,422,910
2025-08-14	6.790	6.870	6.660	6.660	6.660	14,802,700
2025-08-13	6.880	6.880	6.770	6.800	6.800	11,523,911
2025-08-12	6.780	6.810	6.740	6.800	6.800	11,733,500
2025-08-11	6.750	6.770	6.680	6.770	6.770	9,728,537
2025-08-08	6.740	6.750	6.680	6.730	6.730	9,348,000
2025-08-07	6.670	6.740	6.650	6.740	6.740	9,431,810
2025-08-06	6.700	6.720	6.650	6.680	6.680	7,961,200
2025-08-05	6.700	6.730	6.680	6.710	6.710	9,206,800
2025-08-04	6.640	6.680	6.600	6.660	6.660	8,211,437
2025-08-01	6.630	6.700	6.630	6.650	6.650	10,158,900
2025-07-31	6.800	6.810	6.650	6.670	6.670	20,928,100
2025-07-30	6.820	6.890	6.790	6.850	6.850	20,185,276
2025-07-29	6.930	7.000	6.780	6.850	6.850	23,072,097
2025-07-28	7.110	7.120	6.870	6.930	6.930	29,299,700
2025-07-25	7.500	7.500	7.080	7.110	7.110	49,106,896
2025-07-24	6.820	7.500	6.810	7.500	7.500	51,374,271

← NewerPage 5 of 21 · 1,212 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.