HaiNan Pearl River Holdings Co Ltd Class B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.010	2.030	2.000	2.030	2.011	47,800
2024-07-23	2.030	2.040	2.010	2.040	2.021	28,700
2024-07-22	2.020	2.040	2.010	2.040	2.021	27,818
2024-07-19	2.040	2.050	2.000	2.050	2.031	90,500
2024-07-18	2.050	2.050	2.010	2.050	2.031	21,600
2024-07-17	2.010	2.050	2.010	2.050	2.031	59,930
2024-07-16	2.010	2.050	2.010	2.050	2.031	20,300
2024-07-15	2.010	2.050	1.990	2.050	2.031	46,165
2024-07-12	2.030	2.060	2.020	2.050	2.031	10,000
2024-07-11	2.010	2.070	2.010	2.050	2.031	36,800
2024-07-10	2.090	2.090	1.940	2.040	2.021	365,400
2024-07-09	2.090	2.120	2.090	2.120	2.100	16,500
2024-07-08	2.120	2.120	2.100	2.110	2.090	13,900
2024-07-05	2.120	2.120	2.120	2.120	2.100	10,300
2024-07-04	2.110	2.130	2.100	2.120	2.100	129,600
2024-07-03	2.100	2.110	2.100	2.110	2.090	113,000
2024-07-02	2.090	2.090	2.070	2.090	2.070	8,700
2024-07-01	2.070	2.090	2.060	2.090	2.070	70,100
2024-06-28	2.100	2.120	2.100	2.100	2.080	27,300
2024-06-27	2.100	2.100	2.070	2.100	2.080	37,200
2024-06-26	2.090	2.100	2.070	2.100	2.080	24,500
2024-06-25	2.100	2.100	2.060	2.100	2.080	66,000
2024-06-24	2.090	2.100	2.050	2.100	2.080	89,600
2024-06-21	2.130	2.130	2.080	2.110	2.090	47,900
2024-06-20	2.110	2.130	2.110	2.120	2.100	39,200
2024-06-19	2.130	2.140	2.110	2.140	2.120	4,000
2024-06-18	2.120	2.130	2.110	2.130	2.110	19,751
2024-06-17	2.150	2.160	2.110	2.130	2.110	53,100
2024-06-14	2.080	2.160	2.080	2.150	2.130	106,126
2024-06-13	2.090	2.100	2.060	2.100	2.080	44,300
2024-06-12	2.060	2.090	2.060	2.090	2.070	45,116
2024-06-11	2.110	2.110	2.110	2.110	2.013	11,300
2024-06-07	2.080	2.120	2.060	2.100	2.003	130,826
2024-06-06	2.170	2.170	2.060	2.110	2.013	201,600
2024-06-05	2.180	2.180	2.130	2.170	2.070	90,800
2024-06-04	2.170	2.200	2.130	2.190	2.089	115,952
2024-06-03	2.190	2.200	2.180	2.200	2.099	27,300
2024-05-31	2.190	2.220	2.170	2.210	2.108	131,501
2024-05-30	2.210	2.210	2.190	2.200	2.099	57,400
2024-05-29	2.190	2.210	2.190	2.210	2.108	105,426
2024-05-28	2.180	2.190	2.170	2.190	2.089	40,000
2024-05-27	2.170	2.190	2.150	2.180	2.080	65,078
2024-05-24	2.170	2.190	2.150	2.180	2.080	64,800
2024-05-23	2.160	2.180	2.150	2.180	2.080	109,801
2024-05-22	2.140	2.180	2.140	2.170	2.070	143,400
2024-05-21	2.120	2.150	2.120	2.150	2.051	80,100
2024-05-20	2.110	2.150	2.100	2.140	2.041	160,400
2024-05-17	2.140	2.140	2.120	2.120	2.022	69,100
2024-05-16	2.140	2.160	2.130	2.150	2.051	147,830
2024-05-15	2.170	2.190	2.120	2.180	2.080	118,000
2024-05-14	2.190	2.190	2.170	2.190	2.089	13,700
2024-05-13	2.160	2.190	2.160	2.190	2.089	37,865
2024-05-10	2.120	2.240	2.120	2.200	2.099	246,800
2024-05-09	2.130	2.170	2.130	2.160	2.060	33,800
2024-05-08	2.170	2.170	2.130	2.160	2.060	35,800
2024-05-07	2.130	2.160	2.130	2.160	2.060	3,100
2024-05-06	2.120	2.160	2.120	2.160	2.060	77,500
2024-04-30	2.160	2.170	2.140	2.150	2.051	46,400
2024-04-29	2.150	2.180	2.150	2.170	2.070	30,973
2024-04-26	2.170	2.180	2.140	2.180	2.080	63,400

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.0194 CNY
2024-06-12	0.0783 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.