Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.440 | 6.670 | 6.420 | 6.650 | 6.632 | 18,357,014 |
| 2024-10-25 | 6.300 | 6.510 | 6.290 | 6.440 | 6.422 | 13,319,800 |
| 2024-10-24 | 6.400 | 6.470 | 6.320 | 6.350 | 6.333 | 8,617,300 |
| 2024-10-23 | 6.470 | 6.480 | 6.370 | 6.400 | 6.383 | 12,774,848 |
| 2024-10-22 | 6.330 | 6.540 | 6.310 | 6.470 | 6.452 | 16,169,128 |
| 2024-10-21 | 6.290 | 6.390 | 6.280 | 6.370 | 6.353 | 15,359,130 |
| 2024-10-18 | 6.240 | 6.380 | 6.120 | 6.320 | 6.303 | 21,538,133 |
| 2024-10-17 | 6.510 | 6.520 | 6.280 | 6.300 | 6.283 | 15,695,667 |
| 2024-10-16 | 6.610 | 6.680 | 6.450 | 6.500 | 6.482 | 14,169,352 |
| 2024-10-15 | 6.570 | 6.850 | 6.490 | 6.650 | 6.632 | 22,638,084 |
| 2024-10-14 | 6.450 | 6.850 | 6.290 | 6.730 | 6.712 | 26,950,186 |
| 2024-10-11 | 6.310 | 6.630 | 6.270 | 6.420 | 6.402 | 20,281,504 |
| 2024-10-10 | 6.200 | 6.520 | 6.170 | 6.420 | 6.402 | 24,356,100 |
| 2024-10-09 | 6.550 | 6.570 | 6.080 | 6.140 | 6.123 | 27,188,924 |
| 2024-10-08 | 7.250 | 7.260 | 6.470 | 6.750 | 6.732 | 45,873,420 |
| 2024-09-30 | 6.300 | 6.730 | 6.120 | 6.640 | 6.622 | 46,731,734 |
| 2024-09-27 | 6.070 | 6.260 | 6.000 | 6.200 | 6.183 | 33,072,233 |
| 2024-09-26 | 5.860 | 6.100 | 5.810 | 6.060 | 6.043 | 28,994,904 |
| 2024-09-25 | 5.860 | 6.010 | 5.830 | 5.910 | 5.894 | 25,088,334 |
| 2024-09-24 | 5.880 | 5.890 | 5.740 | 5.880 | 5.864 | 24,672,408 |
| 2024-09-23 | 5.980 | 6.030 | 5.800 | 5.850 | 5.834 | 29,375,630 |
| 2024-09-20 | 6.080 | 6.300 | 5.960 | 6.030 | 6.014 | 51,307,953 |
| 2024-09-19 | 5.440 | 5.970 | 5.420 | 5.970 | 5.954 | 22,864,783 |
| 2024-09-18 | 5.320 | 5.500 | 5.290 | 5.430 | 5.415 | 12,950,935 |
| 2024-09-13 | 5.440 | 5.640 | 5.340 | 5.510 | 5.495 | 18,951,532 |
| 2024-09-12 | 5.300 | 5.710 | 5.270 | 5.430 | 5.415 | 21,530,523 |
| 2024-09-11 | 5.290 | 5.340 | 5.220 | 5.260 | 5.246 | 8,290,200 |
| 2024-09-10 | 5.500 | 5.500 | 5.280 | 5.340 | 5.325 | 17,393,146 |
| 2024-09-09 | 5.450 | 5.660 | 5.330 | 5.520 | 5.505 | 20,345,900 |
| 2024-09-06 | 5.560 | 5.750 | 5.390 | 5.470 | 5.455 | 25,723,254 |
| 2024-09-05 | 5.920 | 5.920 | 5.480 | 5.600 | 5.585 | 38,807,471 |
| 2024-09-04 | 5.110 | 5.630 | 5.090 | 5.630 | 5.615 | 22,640,228 |
| 2024-09-03 | 5.010 | 5.210 | 4.980 | 5.120 | 5.106 | 8,789,642 |
| 2024-09-02 | 4.950 | 5.160 | 4.950 | 5.010 | 4.996 | 6,970,101 |
| 2024-08-30 | 4.930 | 5.030 | 4.910 | 4.970 | 4.956 | 5,178,623 |
| 2024-08-29 | 4.930 | 4.970 | 4.890 | 4.950 | 4.937 | 4,839,800 |
| 2024-08-28 | 4.860 | 5.070 | 4.850 | 4.990 | 4.976 | 4,955,600 |
| 2024-08-27 | 4.890 | 5.080 | 4.870 | 4.920 | 4.907 | 4,946,700 |
| 2024-08-26 | 4.800 | 4.980 | 4.750 | 4.920 | 4.907 | 4,178,843 |
| 2024-08-23 | 4.840 | 4.860 | 4.760 | 4.770 | 4.757 | 3,471,100 |
| 2024-08-22 | 4.970 | 5.020 | 4.840 | 4.840 | 4.827 | 4,323,900 |
| 2024-08-21 | 5.010 | 5.070 | 4.900 | 4.970 | 4.956 | 4,073,200 |
| 2024-08-20 | 5.140 | 5.170 | 5.010 | 5.020 | 5.006 | 2,989,500 |
| 2024-08-19 | 5.090 | 5.190 | 5.090 | 5.140 | 5.126 | 2,451,600 |
| 2024-08-16 | 5.170 | 5.220 | 5.120 | 5.140 | 5.126 | 3,421,000 |
| 2024-08-15 | 5.160 | 5.230 | 5.120 | 5.200 | 5.186 | 3,705,100 |
| 2024-08-14 | 5.260 | 5.300 | 5.180 | 5.210 | 5.196 | 3,431,204 |
| 2024-08-13 | 5.270 | 5.300 | 5.220 | 5.280 | 5.266 | 2,038,500 |
| 2024-08-12 | 5.280 | 5.330 | 5.250 | 5.270 | 5.256 | 2,081,200 |
| 2024-08-09 | 5.330 | 5.370 | 5.300 | 5.310 | 5.296 | 2,981,900 |
| 2024-08-08 | 5.240 | 5.360 | 5.220 | 5.330 | 5.315 | 4,199,210 |
| 2024-08-07 | 5.270 | 5.300 | 5.220 | 5.260 | 5.246 | 3,436,710 |
| 2024-08-06 | 5.180 | 5.320 | 5.180 | 5.270 | 5.256 | 3,567,400 |
| 2024-08-05 | 5.230 | 5.310 | 5.160 | 5.170 | 5.156 | 4,012,200 |
| 2024-08-02 | 5.270 | 5.350 | 5.220 | 5.240 | 5.226 | 3,648,400 |
| 2024-08-01 | 5.260 | 5.320 | 5.250 | 5.280 | 5.266 | 3,265,653 |
| 2024-07-31 | 5.100 | 5.260 | 5.080 | 5.250 | 5.236 | 4,315,253 |
| 2024-07-30 | 5.030 | 5.120 | 5.030 | 5.110 | 5.096 | 2,576,226 |
| 2024-07-29 | 5.050 | 5.080 | 5.020 | 5.060 | 5.046 | 2,285,101 |
| 2024-07-26 | 4.970 | 5.060 | 4.930 | 5.050 | 5.036 | 3,493,326 |
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.