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 |
| 2026-09-18 | 6.450 | 6.790 | 6.420 | 6.710 | 6.710 | 47,702,657 |
| 2026-09-17 | 6.430 | 6.830 | 6.240 | 6.630 | 6.630 | 56,353,283 |
| 2026-09-16 | 6.330 | 6.440 | 6.170 | 6.330 | 6.330 | 30,390,991 |
| 2026-09-15 | 6.670 | 6.860 | 6.330 | 6.360 | 6.360 | 40,372,079 |
| 2026-09-14 | 6.930 | 7.050 | 6.540 | 6.650 | 6.650 | 52,103,800 |
| 2026-09-11 | 7.450 | 7.590 | 6.930 | 7.030 | 7.030 | 54,034,969 |
| 2026-09-10 | 7.700 | 7.820 | 7.370 | 7.430 | 7.430 | 68,951,077 |
| 2026-09-09 | 7.440 | 8.260 | 7.440 | 7.940 | 7.940 | 105,034,018 |
| 2026-09-08 | 7.380 | 7.910 | 7.380 | 7.720 | 7.720 | 91,237,305 |
| 2026-09-07 | 7.150 | 7.430 | 7.060 | 7.350 | 7.350 | 77,020,047 |
| 2026-09-04 | 6.650 | 7.260 | 6.520 | 7.060 | 7.060 | 91,424,023 |
| 2026-09-03 | 6.890 | 7.020 | 6.610 | 6.730 | 6.730 | 82,874,211 |
| 2026-09-02 | 8.510 | 8.510 | 6.980 | 7.090 | 7.090 | 122,648,808 |
| 2026-09-01 | 6.980 | 7.740 | 6.970 | 7.740 | 7.740 | 43,173,156 |
| 2026-08-31 | 7.350 | 7.440 | 6.960 | 7.040 | 7.040 | 85,803,984 |
| 2026-08-28 | 7.120 | 7.500 | 7.000 | 7.340 | 7.340 | 95,443,137 |
| 2026-08-27 | 7.020 | 7.330 | 6.950 | 7.210 | 7.210 | 88,329,532 |
| 2026-08-26 | 6.780 | 7.210 | 6.650 | 7.020 | 7.020 | 88,686,912 |
| 2026-08-25 | 6.570 | 7.280 | 6.520 | 6.980 | 6.980 | 97,594,197 |
| 2026-08-24 | 6.610 | 7.060 | 6.280 | 6.660 | 6.660 | 83,734,559 |
| 2026-08-21 | 7.110 | 7.250 | 6.740 | 6.740 | 6.740 | 62,043,206 |
| 2026-08-20 | 6.880 | 8.100 | 6.720 | 7.490 | 7.490 | 131,101,184 |
| 2026-08-19 | 6.930 | 7.470 | 6.910 | 7.470 | 7.470 | 67,893,663 |
| 2026-08-18 | 6.220 | 6.790 | 6.110 | 6.790 | 6.790 | 77,230,571 |
| 2026-08-17 | 5.670 | 6.170 | 5.670 | 6.170 | 6.170 | 23,291,297 |
| 2026-08-14 | 5.640 | 5.650 | 5.500 | 5.610 | 5.610 | 9,516,100 |
| 2026-08-13 | 5.710 | 5.740 | 5.640 | 5.650 | 5.650 | 7,980,953 |
| 2026-08-12 | 5.700 | 5.750 | 5.660 | 5.730 | 5.730 | 7,690,813 |
| 2026-08-11 | 5.840 | 5.860 | 5.720 | 5.720 | 5.720 | 9,714,820 |
| 2026-08-10 | 5.720 | 5.840 | 5.710 | 5.840 | 5.840 | 17,549,103 |
| 2026-08-07 | 5.750 | 5.820 | 5.600 | 5.780 | 5.780 | 28,445,427 |
| 2026-08-06 | 5.600 | 6.100 | 5.520 | 5.930 | 5.930 | 31,479,635 |
| 2026-08-05 | 5.640 | 5.640 | 5.540 | 5.600 | 5.600 | 7,021,101 |
| 2026-08-04 | 5.680 | 5.720 | 5.610 | 5.640 | 5.640 | 6,137,716 |
| 2026-08-03 | 5.630 | 5.700 | 5.570 | 5.690 | 5.690 | 7,457,600 |
| 2026-07-31 | 5.500 | 5.590 | 5.450 | 5.580 | 5.580 | 6,607,601 |
| 2026-07-30 | 5.500 | 5.640 | 5.490 | 5.530 | 5.530 | 7,154,301 |
| 2026-07-29 | 5.450 | 5.570 | 5.410 | 5.530 | 5.530 | 6,629,211 |
| 2026-07-28 | 5.370 | 5.490 | 5.350 | 5.450 | 5.450 | 5,327,400 |
| 2026-07-27 | 5.230 | 5.410 | 5.220 | 5.370 | 5.370 | 5,555,816 |
| 2026-07-24 | 5.400 | 5.440 | 5.250 | 5.250 | 5.250 | 5,610,114 |
| 2026-07-23 | 5.310 | 5.420 | 5.260 | 5.410 | 5.410 | 7,109,300 |
| 2026-07-22 | 5.220 | 5.320 | 5.200 | 5.270 | 5.270 | 6,268,600 |
| 2026-07-21 | 5.310 | 5.350 | 5.210 | 5.260 | 5.260 | 10,283,273 |
Page 1 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.