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
2024-01-22	2.020	2.020	1.980	2.000	1.908	85,300
2024-01-19	2.040	2.040	2.010	2.030	1.936	14,900
2024-01-18	2.050	2.050	1.970	2.050	1.956	108,000
2024-01-17	2.060	2.080	2.050	2.060	1.965	75,530
2024-01-16	2.060	2.080	2.050	2.080	1.984	72,300
2024-01-15	2.050	2.090	2.050	2.070	1.975	32,700
2024-01-12	2.050	2.070	2.050	2.070	1.975	61,800
2024-01-11	2.090	2.090	2.070	2.070	1.975	19,600
2024-01-10	2.070	2.080	2.050	2.080	1.984	57,665
2024-01-09	2.080	2.090	2.060	2.090	1.994	53,400
2024-01-08	2.090	2.100	2.080	2.100	2.003	19,900
2024-01-05	2.110	2.120	2.070	2.120	2.022	100,526
2024-01-04	2.110	2.110	2.090	2.110	2.013	22,900
2024-01-03	2.130	2.130	2.110	2.130	2.032	16,500
2024-01-02	2.140	2.140	2.110	2.140	2.041	61,300
2023-12-29	2.130	2.140	2.120	2.140	2.041	56,795
2023-12-28	2.110	2.120	2.090	2.120	2.022	40,500
2023-12-27	2.080	2.110	2.080	2.110	2.013	32,500
2023-12-26	2.080	2.080	2.080	2.080	1.984	8,500
2023-12-25	2.070	2.100	2.070	2.100	2.003	15,800
2023-12-22	2.100	2.100	2.080	2.100	2.003	800
2023-12-21	2.080	2.100	2.070	2.100	2.003	36,200
2023-12-20	2.090	2.100	2.080	2.100	2.003	53,300
2023-12-19	2.070	2.090	2.070	2.090	1.994	35,300
2023-12-18	2.090	2.090	2.070	2.090	1.994	72,900
2023-12-15	2.090	2.090	2.080	2.090	1.994	38,500
2023-12-14	2.100	2.100	2.070	2.100	2.003	21,500
2023-12-13	2.100	2.120	2.090	2.110	2.013	108,200
2023-12-12	2.130	2.130	2.100	2.130	2.032	13,100
2023-12-11	2.140	2.140	2.090	2.120	2.022	48,025
2023-12-08	2.100	2.120	2.100	2.120	2.022	17,500
2023-12-07	2.120	2.130	2.100	2.120	2.022	27,700
2023-12-06	2.090	2.120	2.090	2.120	2.022	23,900
2023-12-05	2.120	2.120	2.100	2.120	2.022	29,400
2023-12-04	2.080	2.120	2.080	2.120	2.022	44,665
2023-12-01	2.090	2.100	2.080	2.100	2.003	27,600
2023-11-30	2.100	2.130	2.100	2.110	2.013	36,800
2023-11-29	2.090	2.130	2.090	2.130	2.032	19,300
2023-11-28	2.090	2.130	2.070	2.120	2.022	15,600
2023-11-27	2.130	2.130	2.090	2.100	2.003	30,893
2023-11-24	2.090	2.130	2.090	2.130	2.032	35,200
2023-11-23	2.110	2.140	2.110	2.140	2.041	46,200
2023-11-22	2.110	2.140	2.110	2.130	2.032	67,000
2023-11-21	2.100	2.120	2.070	2.120	2.022	97,900
2023-11-20	2.070	2.100	2.060	2.100	2.003	66,000
2023-11-17	2.090	2.120	2.060	2.120	2.022	62,100
2023-11-16	2.110	2.110	2.090	2.090	1.994	2,500
2023-11-15	2.100	2.120	2.100	2.120	2.022	19,793
2023-11-14	2.080	2.120	2.060	2.110	2.013	35,100
2023-11-13	2.100	2.120	2.060	2.120	2.022	45,300
2023-11-10	2.070	2.100	2.060	2.100	2.003	56,300
2023-11-09	2.090	2.100	2.060	2.070	1.975	108,900
2023-11-08	2.120	2.130	2.080	2.120	2.022	27,200
2023-11-07	2.080	2.100	2.080	2.100	2.003	5,900
2023-11-06	2.050	2.100	2.050	2.100	2.003	11,600
2023-11-03	2.060	2.110	2.060	2.070	1.975	53,460
2023-11-02	2.110	2.110	2.070	2.090	1.994	84,200
2023-11-01	2.130	2.130	2.110	2.130	2.032	48,956
2023-10-31	2.150	2.150	2.110	2.140	2.041	45,200
2023-10-30	2.140	2.170	2.120	2.170	2.070	36,900

← NewerPage 12 of 21 · 1,212 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.