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
2024-04-25	2.120	2.170	2.120	2.170	2.070	87,300
2024-04-24	2.170	2.170	2.110	2.160	2.060	158,330
2024-04-23	2.130	2.200	2.130	2.180	2.080	137,130
2024-04-22	2.150	2.160	2.120	2.160	2.060	95,000
2024-04-19	2.110	2.130	2.110	2.130	2.032	29,600
2024-04-18	2.100	2.150	2.060	2.110	2.013	142,900
2024-04-17	2.150	2.150	2.100	2.130	2.032	80,400
2024-04-16	2.160	2.160	2.100	2.110	2.013	144,700
2024-04-15	2.200	2.200	2.150	2.180	2.080	75,900
2024-04-12	2.220	2.250	2.200	2.240	2.137	109,300
2024-04-11	2.270	2.270	2.240	2.240	2.137	41,200
2024-04-10	2.220	2.260	2.210	2.250	2.146	54,800
2024-04-09	2.190	2.280	2.190	2.250	2.146	415,508
2024-04-08	2.180	2.200	2.160	2.200	2.099	156,450
2024-04-03	2.130	2.190	2.100	2.190	2.089	424,586
2024-04-02	2.170	2.170	2.130	2.160	2.060	28,400
2024-04-01	2.130	2.180	2.130	2.170	2.070	48,400
2024-03-29	2.160	2.180	2.120	2.160	2.060	16,200
2024-03-28	2.170	2.210	2.120	2.160	2.060	11,800
2024-03-27	2.150	2.170	2.100	2.160	2.060	73,200
2024-03-26	2.150	2.170	2.130	2.170	2.070	2,801
2024-03-25	2.140	2.170	2.140	2.170	2.070	2,400
2024-03-22	2.180	2.200	2.120	2.170	2.070	76,052
2024-03-21	2.170	2.190	2.150	2.180	2.080	48,500
2024-03-20	2.190	2.190	2.160	2.190	2.089	4,700
2024-03-19	2.170	2.190	2.160	2.180	2.080	115,600
2024-03-18	2.130	2.180	2.130	2.180	2.080	245,462
2024-03-15	2.130	2.140	2.120	2.140	2.041	35,000
2024-03-14	2.140	2.140	2.120	2.130	2.032	58,534
2024-03-13	2.110	2.150	2.100	2.130	2.032	115,900
2024-03-12	2.110	2.130	2.090	2.130	2.032	100,400
2024-03-11	2.080	2.120	2.070	2.120	2.022	68,285
2024-03-08	2.100	2.120	2.080	2.120	2.022	36,800
2024-03-07	2.150	2.160	2.090	2.110	2.013	293,200
2024-03-06	2.130	2.140	2.110	2.140	2.041	63,800
2024-03-05	2.130	2.130	2.110	2.130	2.032	24,800
2024-03-04	2.100	2.130	2.100	2.130	2.032	31,800
2024-03-01	2.140	2.140	2.100	2.130	2.032	58,400
2024-02-29	2.110	2.140	2.090	2.140	2.041	228,400
2024-02-28	2.080	2.140	2.060	2.120	2.022	374,600
2024-02-27	2.030	2.080	2.030	2.080	1.984	141,000
2024-02-26	2.040	2.050	2.020	2.050	1.956	101,290
2024-02-23	2.020	2.040	2.020	2.040	1.946	33,100
2024-02-22	2.040	2.040	2.030	2.040	1.946	41,900
2024-02-21	1.970	2.040	1.970	2.040	1.946	130,400
2024-02-20	2.040	2.040	2.010	2.020	1.927	55,800
2024-02-19	2.010	2.040	2.010	2.040	1.946	127,600
2024-02-08	2.030	2.040	1.990	2.040	1.946	64,400
2024-02-07	2.000	2.000	1.970	2.000	1.908	17,700
2024-02-06	1.930	2.020	1.930	2.000	1.908	88,700
2024-02-05	1.980	1.980	1.930	1.960	1.870	35,900
2024-02-02	2.060	2.060	2.000	2.040	1.946	68,300
2024-02-01	2.010	2.060	2.010	2.040	1.946	17,500
2024-01-31	2.040	2.060	2.020	2.040	1.946	157,534
2024-01-30	2.060	2.090	2.050	2.090	1.994	108,400
2024-01-29	2.140	2.140	2.060	2.080	1.984	242,700
2024-01-26	2.050	2.160	2.050	2.140	2.041	652,800
2024-01-25	2.010	2.050	2.000	2.050	1.956	120,500
2024-01-24	1.990	2.030	1.970	2.030	1.936	23,300
2024-01-23	1.990	2.010	1.970	2.010	1.917	57,800

← NewerPage 11 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.