Hainan Pearl River Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.180	7.200	6.790	6.820	6.820	41,116,770
2025-07-22	7.260	7.380	7.130	7.200	7.200	24,471,100
2025-07-21	7.030	7.400	6.940	7.260	7.260	29,867,144
2025-07-18	6.870	7.150	6.810	7.040	7.040	21,540,400
2025-07-17	6.850	6.950	6.800	6.870	6.870	20,499,973
2025-07-16	6.540	6.960	6.510	6.840	6.840	27,720,302
2025-07-15	6.690	6.690	6.470	6.540	6.540	11,036,000
2025-07-14	6.620	6.740	6.580	6.700	6.700	13,213,010
2025-07-11	6.520	6.760	6.510	6.610	6.610	23,993,000
2025-07-10	6.480	6.590	6.460	6.520	6.520	12,732,300
2025-07-09	6.500	6.530	6.470	6.470	6.470	9,108,601
2025-07-08	6.520	6.530	6.460	6.510	6.510	8,550,701
2025-07-07	6.470	6.530	6.420	6.510	6.510	11,736,501
2025-07-04	6.430	6.490	6.390	6.470	6.470	14,222,001
2025-07-03	6.440	6.440	6.390	6.430	6.430	7,811,443
2025-07-02	6.400	6.450	6.380	6.430	6.430	9,118,534
2025-07-01	6.340	6.430	6.310	6.410	6.410	10,934,201
2025-06-30	6.340	6.340	6.290	6.330	6.330	6,170,801
2025-06-27	6.340	6.380	6.310	6.320	6.320	6,404,201
2025-06-26	6.320	6.360	6.300	6.340	6.340	6,555,600
2025-06-25	6.300	6.360	6.280	6.340	6.340	6,782,101
2025-06-24	6.280	6.330	6.220	6.330	6.330	6,883,800
2025-06-23	6.200	6.320	6.120	6.280	6.280	7,587,501
2025-06-20	6.170	6.240	6.160	6.180	6.180	5,410,201
2025-06-19	6.320	6.340	6.170	6.180	6.180	9,332,101
2025-06-18	6.400	6.420	6.320	6.330	6.330	8,510,300
2025-06-17	6.440	6.490	6.400	6.420	6.420	7,883,600
2025-06-16	6.400	6.450	6.380	6.430	6.430	6,278,300
2025-06-13	6.400	6.480	6.360	6.390	6.390	10,817,700
2025-06-12	6.510	6.510	6.380	6.420	6.420	11,861,201
2025-06-11	6.490	6.540	6.480	6.500	6.500	12,075,500
2025-06-10	6.500	6.600	6.410	6.580	6.562	21,208,513
2025-06-09	6.560	6.560	6.470	6.520	6.502	13,760,956
2025-06-06	6.460	6.630	6.420	6.570	6.552	16,649,201
2025-06-05	6.520	6.540	6.420	6.460	6.442	10,688,200
2025-06-04	6.500	6.550	6.430	6.540	6.522	10,566,800
2025-06-03	6.350	6.510	6.350	6.500	6.482	11,242,400
2025-05-30	6.450	6.530	6.400	6.410	6.393	10,059,563
2025-05-29	6.410	6.460	6.340	6.450	6.432	7,944,657
2025-05-28	6.450	6.490	6.390	6.420	6.402	6,278,700
2025-05-27	6.340	6.500	6.310	6.500	6.482	11,966,700
2025-05-26	6.280	6.350	6.270	6.350	6.333	6,035,300
2025-05-23	6.390	6.400	6.280	6.290	6.273	12,444,730
2025-05-22	6.550	6.580	6.400	6.420	6.402	10,038,701
2025-05-21	6.590	6.620	6.530	6.550	6.532	10,898,121
2025-05-20	6.580	6.620	6.510	6.600	6.582	13,774,600
2025-05-19	6.340	6.640	6.330	6.560	6.542	23,460,915
2025-05-16	6.440	6.470	6.360	6.360	6.343	13,117,294
2025-05-15	6.400	6.540	6.370	6.490	6.472	21,419,900
2025-05-14	6.360	6.420	6.330	6.410	6.393	10,729,619
2025-05-13	6.480	6.480	6.310	6.390	6.373	18,231,078
2025-05-12	6.550	6.560	6.380	6.480	6.462	19,577,989
2025-05-09	6.530	6.700	6.480	6.590	6.572	22,986,063
2025-05-08	6.500	6.540	6.430	6.530	6.512	20,054,108
2025-05-07	6.380	6.640	6.360	6.620	6.602	36,585,133
2025-05-06	6.250	6.350	6.240	6.340	6.323	16,579,202
2025-04-30	6.220	6.280	6.190	6.210	6.193	13,558,809
2025-04-29	6.180	6.370	6.160	6.220	6.203	12,218,900
2025-04-28	6.460	6.460	6.200	6.210	6.193	18,670,100
2025-04-25	6.400	6.530	6.400	6.430	6.412	15,804,800

← NewerPage 6 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.