Hainan Pearl River Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.900 | 5.900 | 5.700 | 5.820 | 5.820 | 14,839,605 |
| 2026-10-19 | 5.910 | 5.910 | 5.670 | 5.770 | 5.770 | 20,040,987 |
| 2026-10-16 | 6.090 | 6.090 | 5.880 | 5.960 | 5.960 | 18,398,462 |
| 2026-10-15 | 6.100 | 6.210 | 5.890 | 5.930 | 5.930 | 22,728,195 |
| 2026-10-14 | 6.460 | 6.460 | 6.180 | 6.230 | 6.230 | 22,118,376 |
| 2026-10-13 | 6.200 | 6.480 | 6.080 | 6.400 | 6.400 | 36,159,790 |
| 2026-10-12 | 6.610 | 6.860 | 6.260 | 6.290 | 6.290 | 47,093,090 |
| 2026-10-09 | 6.320 | 6.720 | 6.250 | 6.700 | 6.700 | 45,155,000 |
| 2026-10-08 | 6.280 | 6.580 | 6.280 | 6.320 | 6.320 | 29,434,033 |
| 2026-09-30 | 6.160 | 6.400 | 6.090 | 6.280 | 6.280 | 25,266,917 |
| 2026-09-29 | 6.100 | 6.160 | 6.030 | 6.070 | 6.070 | 15,286,790 |
| 2026-09-28 | 6.370 | 6.430 | 5.940 | 6.130 | 6.130 | 28,064,085 |
| 2026-09-24 | 6.630 | 6.640 | 6.310 | 6.360 | 6.360 | 22,898,817 |
| 2026-09-23 | 6.740 | 6.760 | 6.580 | 6.600 | 6.600 | 24,483,401 |
| 2026-09-22 | 6.900 | 6.900 | 6.620 | 6.780 | 6.780 | 31,226,151 |
| 2026-09-21 | 6.730 | 6.910 | 6.540 | 6.880 | 6.880 | 40,316,893 |
Page 1 of 1 · 16 trading days
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.