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
2023-10-27	2.170	2.190	2.110	2.180	2.080	108,348
2023-10-26	2.200	2.200	2.100	2.170	2.070	202,000
2023-10-25	2.250	2.250	2.190	2.240	2.137	33,000
2023-10-24	2.180	2.230	2.180	2.230	2.127	63,500
2023-10-23	2.130	2.180	2.130	2.180	2.080	36,350
2023-10-20	2.200	2.210	2.140	2.210	2.108	148,200
2023-10-19	2.250	2.250	2.190	2.240	2.137	90,400
2023-10-18	2.300	2.300	2.250	2.290	2.184	81,300
2023-10-17	2.280	2.300	2.270	2.300	2.194	18,465
2023-10-16	2.360	2.360	2.300	2.300	2.194	120,900
2023-10-13	2.320	2.350	2.300	2.350	2.242	69,800
2023-10-12	2.320	2.360	2.310	2.350	2.242	58,700
2023-10-11	2.370	2.370	2.340	2.340	2.232	56,243
2023-10-10	2.410	2.410	2.380	2.390	2.280	22,100
2023-10-09	2.400	2.410	2.390	2.410	2.299	39,191
2023-09-28	2.390	2.410	2.380	2.400	2.289	46,800
2023-09-27	2.390	2.400	2.390	2.400	2.289	22,200
2023-09-26	2.410	2.410	2.400	2.410	2.299	4,000
2023-09-25	2.400	2.410	2.400	2.400	2.289	15,000
2023-09-22	2.420	2.420	2.400	2.420	2.308	23,895
2023-09-21	2.420	2.420	2.420	2.420	2.308	8,700
2023-09-20	2.400	2.420	2.380	2.420	2.308	81,600
2023-09-19	2.400	2.420	2.400	2.420	2.308	3,300
2023-09-18	2.450	2.450	2.390	2.430	2.318	29,198
2023-09-15	2.430	2.440	2.400	2.440	2.328	51,208
2023-09-14	2.440	2.440	2.410	2.440	2.328	24,430
2023-09-13	2.420	2.450	2.410	2.450	2.337	58,100
2023-09-12	2.430	2.470	2.410	2.470	2.356	17,900
2023-09-11	2.460	2.470	2.440	2.460	2.347	43,600
2023-09-08	2.440	2.440	2.420	2.440	2.328	49,800
2023-09-07	2.460	2.460	2.430	2.450	2.337	20,500
2023-09-06	2.420	2.460	2.420	2.460	2.347	57,700
2023-09-05	2.450	2.460	2.430	2.460	2.347	66,552
2023-09-04	2.460	2.460	2.450	2.460	2.347	20,800
2023-09-01	2.460	2.460	2.420	2.450	2.337	9,200
2023-08-31	2.470	2.470	2.410	2.410	2.299	89,600
2023-08-30	2.490	2.490	2.460	2.480	2.366	13,400
2023-08-29	2.500	2.500	2.440	2.500	2.385	89,101
2023-08-28	2.510	2.530	2.440	2.500	2.385	124,500
2023-08-25	2.480	2.490	2.400	2.470	2.356	205,600
2023-08-24	2.480	2.510	2.470	2.500	2.385	121,500
2023-08-23	2.520	2.520	2.460	2.520	2.404	99,100
2023-08-22	2.550	2.550	2.530	2.540	2.423	15,000
2023-08-21	2.580	2.600	2.520	2.550	2.432	115,600
2023-08-18	2.560	2.580	2.550	2.580	2.461	29,800
2023-08-17	2.550	2.590	2.550	2.590	2.471	4,000
2023-08-16	2.580	2.580	2.570	2.570	2.452	4,900
2023-08-15	2.600	2.600	2.580	2.580	2.461	17,200
2023-08-14	2.610	2.610	2.580	2.600	2.480	12,700
2023-08-11	2.650	2.650	2.610	2.610	2.490	26,300
2023-08-10	2.640	2.650	2.610	2.650	2.528	36,700
2023-08-09	2.650	2.650	2.620	2.640	2.518	26,000
2023-08-08	2.630	2.650	2.630	2.650	2.528	148,710
2023-08-07	2.630	2.640	2.600	2.630	2.509	181,849
2023-08-04	2.630	2.630	2.590	2.620	2.499	97,500
2023-08-03	2.610	2.630	2.600	2.600	2.480	148,100
2023-08-02	2.630	2.630	2.600	2.630	2.509	66,300
2023-08-01	2.660	2.670	2.630	2.650	2.528	93,500
2023-07-31	2.630	2.660	2.610	2.660	2.537	293,100
2023-07-28	2.630	2.650	2.600	2.630	2.509	143,300

← NewerPage 13 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.