Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.600 | 6.640 | 6.400 | 6.460 | 6.442 | 27,971,123 |
| 2025-04-23 | 6.830 | 6.880 | 6.660 | 6.670 | 6.652 | 35,338,628 |
| 2025-04-22 | 6.750 | 7.030 | 6.700 | 6.970 | 6.951 | 40,112,996 |
| 2025-04-21 | 6.720 | 6.930 | 6.620 | 6.810 | 6.791 | 35,635,142 |
| 2025-04-18 | 7.420 | 7.440 | 6.810 | 6.810 | 6.791 | 65,261,023 |
| 2025-04-17 | 7.220 | 7.800 | 6.980 | 7.570 | 7.549 | 77,665,076 |
| 2025-04-16 | 7.830 | 8.150 | 7.150 | 7.400 | 7.380 | 95,312,091 |
| 2025-04-15 | 7.210 | 7.940 | 7.010 | 7.940 | 7.918 | 96,223,970 |
| 2025-04-14 | 6.490 | 7.220 | 6.450 | 7.220 | 7.200 | 37,012,231 |
| 2025-04-11 | 6.730 | 6.850 | 6.520 | 6.560 | 6.542 | 37,724,858 |
| 2025-04-10 | 6.480 | 7.300 | 6.400 | 6.890 | 6.871 | 55,316,415 |
| 2025-04-09 | 6.680 | 7.140 | 6.500 | 6.740 | 6.722 | 54,017,818 |
| 2025-04-08 | 6.370 | 6.980 | 6.180 | 6.910 | 6.891 | 57,999,672 |
| 2025-04-07 | 6.200 | 6.750 | 6.030 | 6.370 | 6.353 | 47,139,424 |
| 2025-04-03 | 5.950 | 6.200 | 5.910 | 6.170 | 6.153 | 10,542,100 |
| 2025-04-02 | 6.040 | 6.040 | 5.940 | 5.970 | 5.954 | 4,498,400 |
| 2025-04-01 | 5.930 | 6.080 | 5.870 | 6.020 | 6.004 | 7,157,600 |
| 2025-03-31 | 6.050 | 6.060 | 5.810 | 5.880 | 5.864 | 8,830,900 |
| 2025-03-28 | 6.170 | 6.170 | 6.030 | 6.070 | 6.053 | 6,141,600 |
| 2025-03-27 | 6.190 | 6.230 | 6.110 | 6.140 | 6.123 | 4,321,607 |
| 2025-03-26 | 6.140 | 6.220 | 6.110 | 6.210 | 6.193 | 7,215,400 |
| 2025-03-25 | 6.060 | 6.170 | 6.020 | 6.150 | 6.133 | 7,223,900 |
| 2025-03-24 | 6.190 | 6.240 | 5.980 | 6.090 | 6.073 | 9,037,400 |
| 2025-03-21 | 6.170 | 6.270 | 6.150 | 6.180 | 6.163 | 8,440,500 |
| 2025-03-20 | 6.140 | 6.210 | 6.120 | 6.170 | 6.153 | 5,644,400 |
| 2025-03-19 | 6.160 | 6.170 | 6.110 | 6.150 | 6.133 | 4,263,100 |
| 2025-03-18 | 6.200 | 6.210 | 6.130 | 6.170 | 6.153 | 5,332,648 |
| 2025-03-17 | 6.170 | 6.230 | 6.150 | 6.200 | 6.183 | 9,175,766 |
| 2025-03-14 | 6.090 | 6.170 | 6.070 | 6.160 | 6.143 | 10,602,127 |
| 2025-03-13 | 6.100 | 6.120 | 6.000 | 6.090 | 6.073 | 7,089,190 |
| 2025-03-12 | 6.180 | 6.200 | 6.080 | 6.110 | 6.093 | 8,471,200 |
| 2025-03-11 | 6.110 | 6.180 | 6.090 | 6.170 | 6.153 | 11,123,644 |
| 2025-03-10 | 6.090 | 6.280 | 6.060 | 6.210 | 6.193 | 20,981,023 |
| 2025-03-07 | 5.970 | 5.980 | 5.920 | 5.930 | 5.914 | 4,221,967 |
| 2025-03-06 | 5.950 | 5.990 | 5.900 | 5.980 | 5.964 | 5,988,810 |
| 2025-03-05 | 6.070 | 6.080 | 5.910 | 5.960 | 5.944 | 6,386,805 |
| 2025-03-04 | 5.940 | 6.050 | 5.910 | 6.030 | 6.014 | 7,705,748 |
| 2025-03-03 | 5.920 | 5.960 | 5.890 | 5.930 | 5.914 | 5,532,400 |
| 2025-02-28 | 6.020 | 6.060 | 5.880 | 5.900 | 5.884 | 7,202,759 |
| 2025-02-27 | 5.950 | 6.070 | 5.940 | 6.040 | 6.024 | 9,152,998 |
| 2025-02-26 | 5.920 | 5.960 | 5.910 | 5.950 | 5.934 | 4,534,123 |
| 2025-02-25 | 6.010 | 6.010 | 5.880 | 5.900 | 5.884 | 7,026,138 |
| 2025-02-24 | 6.050 | 6.170 | 6.020 | 6.020 | 6.004 | 12,689,469 |
| 2025-02-21 | 5.910 | 5.970 | 5.870 | 5.930 | 5.914 | 5,094,700 |
| 2025-02-20 | 5.930 | 5.970 | 5.870 | 5.940 | 5.924 | 4,479,200 |
| 2025-02-19 | 5.910 | 5.920 | 5.870 | 5.920 | 5.904 | 5,360,683 |
| 2025-02-18 | 6.090 | 6.090 | 5.880 | 5.900 | 5.884 | 9,169,177 |
| 2025-02-17 | 6.020 | 6.120 | 5.970 | 6.100 | 6.083 | 9,083,772 |
| 2025-02-14 | 6.060 | 6.060 | 5.960 | 5.990 | 5.974 | 6,067,683 |
| 2025-02-13 | 6.060 | 6.120 | 6.050 | 6.060 | 6.043 | 6,152,974 |
| 2025-02-12 | 6.070 | 6.070 | 5.990 | 6.060 | 6.043 | 5,744,901 |
| 2025-02-11 | 6.100 | 6.110 | 6.000 | 6.050 | 6.033 | 4,767,102 |
| 2025-02-10 | 6.000 | 6.090 | 5.990 | 6.080 | 6.063 | 8,835,911 |
| 2025-02-07 | 5.900 | 6.020 | 5.880 | 5.970 | 5.954 | 9,997,601 |
| 2025-02-06 | 5.900 | 5.900 | 5.810 | 5.900 | 5.884 | 5,721,601 |
| 2025-02-05 | 5.950 | 5.960 | 5.860 | 5.890 | 5.874 | 3,715,923 |
| 2025-01-27 | 5.860 | 6.010 | 5.860 | 5.900 | 5.884 | 5,932,144 |
| 2025-01-24 | 5.840 | 5.880 | 5.800 | 5.840 | 5.824 | 5,075,110 |
| 2025-01-23 | 5.960 | 6.020 | 5.880 | 5.880 | 5.864 | 5,769,100 |
| 2025-01-22 | 5.980 | 6.000 | 5.910 | 5.920 | 5.904 | 4,058,219 |
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.