Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.000 | 6.150 | 5.920 | 5.990 | 5.974 | 8,015,452 |
| 2025-01-20 | 6.010 | 6.040 | 5.910 | 5.980 | 5.964 | 4,012,000 |
| 2025-01-17 | 6.000 | 6.000 | 5.920 | 5.980 | 5.964 | 3,785,100 |
| 2025-01-16 | 6.010 | 6.070 | 5.950 | 5.990 | 5.974 | 7,823,400 |
| 2025-01-15 | 5.970 | 6.020 | 5.930 | 5.990 | 5.974 | 4,849,583 |
| 2025-01-14 | 5.850 | 5.990 | 5.850 | 5.980 | 5.964 | 7,835,092 |
| 2025-01-13 | 5.710 | 5.870 | 5.640 | 5.840 | 5.824 | 4,984,919 |
| 2025-01-10 | 5.870 | 5.900 | 5.740 | 5.740 | 5.724 | 4,868,500 |
| 2025-01-09 | 5.840 | 5.930 | 5.790 | 5.900 | 5.884 | 5,592,700 |
| 2025-01-08 | 5.850 | 5.900 | 5.710 | 5.850 | 5.834 | 6,960,200 |
| 2025-01-07 | 5.760 | 5.850 | 5.720 | 5.840 | 5.824 | 5,563,700 |
| 2025-01-06 | 5.760 | 5.840 | 5.590 | 5.760 | 5.744 | 6,602,800 |
| 2025-01-03 | 6.020 | 6.090 | 5.750 | 5.760 | 5.744 | 9,466,229 |
| 2025-01-02 | 6.150 | 6.270 | 6.000 | 6.050 | 6.033 | 9,002,360 |
| 2024-12-31 | 6.270 | 6.320 | 6.160 | 6.160 | 6.143 | 7,631,237 |
| 2024-12-30 | 6.400 | 6.400 | 6.240 | 6.260 | 6.243 | 9,437,828 |
| 2024-12-27 | 6.260 | 6.500 | 6.230 | 6.470 | 6.452 | 13,640,766 |
| 2024-12-26 | 6.230 | 6.340 | 6.200 | 6.270 | 6.253 | 8,415,400 |
| 2024-12-25 | 6.290 | 6.300 | 6.150 | 6.240 | 6.223 | 8,108,851 |
| 2024-12-24 | 6.300 | 6.320 | 6.210 | 6.290 | 6.273 | 6,975,310 |
| 2024-12-23 | 6.520 | 6.520 | 6.220 | 6.270 | 6.253 | 11,583,100 |
| 2024-12-20 | 6.520 | 6.600 | 6.480 | 6.500 | 6.482 | 7,772,600 |
| 2024-12-19 | 6.610 | 6.640 | 6.450 | 6.520 | 6.502 | 10,179,000 |
| 2024-12-18 | 6.730 | 6.780 | 6.630 | 6.660 | 6.642 | 9,851,700 |
| 2024-12-17 | 7.030 | 7.040 | 6.650 | 6.690 | 6.672 | 18,443,466 |
| 2024-12-16 | 7.000 | 7.110 | 6.970 | 7.050 | 7.031 | 11,865,200 |
| 2024-12-13 | 7.160 | 7.170 | 7.020 | 7.030 | 7.011 | 16,484,300 |
| 2024-12-12 | 7.070 | 7.240 | 6.990 | 7.230 | 7.210 | 23,667,921 |
| 2024-12-11 | 6.940 | 7.090 | 6.900 | 7.070 | 7.051 | 15,319,774 |
| 2024-12-10 | 7.130 | 7.160 | 6.950 | 6.970 | 6.951 | 19,114,566 |
| 2024-12-09 | 7.050 | 7.090 | 6.890 | 6.970 | 6.951 | 18,160,791 |
| 2024-12-06 | 7.010 | 7.050 | 6.930 | 7.030 | 7.011 | 19,462,500 |
| 2024-12-05 | 7.030 | 7.090 | 6.950 | 7.060 | 7.041 | 20,644,401 |
| 2024-12-04 | 7.270 | 7.370 | 7.050 | 7.110 | 7.091 | 30,007,153 |
| 2024-12-03 | 7.500 | 7.650 | 7.190 | 7.310 | 7.290 | 53,872,526 |
| 2024-12-02 | 6.900 | 7.490 | 6.870 | 7.490 | 7.470 | 61,015,360 |
| 2024-11-29 | 6.830 | 6.860 | 6.710 | 6.810 | 6.791 | 13,378,522 |
| 2024-11-28 | 6.600 | 6.860 | 6.590 | 6.780 | 6.762 | 20,495,371 |
| 2024-11-27 | 6.610 | 6.620 | 6.400 | 6.580 | 6.562 | 10,636,145 |
| 2024-11-26 | 6.550 | 6.640 | 6.520 | 6.620 | 6.602 | 11,870,729 |
| 2024-11-25 | 6.360 | 6.490 | 6.270 | 6.470 | 6.452 | 7,465,200 |
| 2024-11-22 | 6.550 | 6.590 | 6.360 | 6.360 | 6.343 | 8,605,105 |
| 2024-11-21 | 6.490 | 6.620 | 6.410 | 6.550 | 6.532 | 8,036,600 |
| 2024-11-20 | 6.400 | 6.490 | 6.350 | 6.490 | 6.472 | 6,748,434 |
| 2024-11-19 | 6.300 | 6.390 | 6.280 | 6.390 | 6.373 | 6,721,100 |
| 2024-11-18 | 6.400 | 6.500 | 6.260 | 6.300 | 6.283 | 8,274,200 |
| 2024-11-15 | 6.510 | 6.550 | 6.360 | 6.380 | 6.363 | 7,281,180 |
| 2024-11-14 | 6.650 | 6.730 | 6.500 | 6.520 | 6.502 | 8,678,880 |
| 2024-11-13 | 6.650 | 6.720 | 6.550 | 6.670 | 6.652 | 10,155,618 |
| 2024-11-12 | 6.720 | 6.770 | 6.590 | 6.670 | 6.652 | 12,014,700 |
| 2024-11-11 | 6.760 | 6.770 | 6.560 | 6.690 | 6.672 | 16,067,100 |
| 2024-11-08 | 7.000 | 7.040 | 6.730 | 6.770 | 6.752 | 21,871,858 |
| 2024-11-07 | 6.830 | 7.020 | 6.700 | 6.990 | 6.971 | 28,585,328 |
| 2024-11-06 | 6.540 | 6.920 | 6.470 | 6.860 | 6.841 | 30,616,017 |
| 2024-11-05 | 6.400 | 6.580 | 6.380 | 6.550 | 6.532 | 14,127,090 |
| 2024-11-04 | 6.260 | 6.410 | 6.180 | 6.410 | 6.393 | 9,164,801 |
| 2024-11-01 | 6.340 | 6.420 | 6.240 | 6.260 | 6.243 | 12,537,039 |
| 2024-10-31 | 6.320 | 6.430 | 6.320 | 6.380 | 6.363 | 9,815,900 |
| 2024-10-30 | 6.400 | 6.440 | 6.260 | 6.310 | 6.293 | 10,560,747 |
| 2024-10-29 | 6.650 | 6.690 | 6.400 | 6.420 | 6.402 | 13,792,100 |
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.