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
2023-07-27	2.660	2.660	2.630	2.650	2.528	23,700
2023-07-26	2.630	2.660	2.620	2.660	2.537	94,500
2023-07-25	2.690	2.690	2.630	2.650	2.528	238,400
2023-07-24	2.670	2.670	2.650	2.660	2.537	104,000
2023-07-21	2.670	2.670	2.660	2.670	2.547	24,100
2023-07-20	2.670	2.670	2.640	2.670	2.547	22,300
2023-07-19	2.680	2.680	2.650	2.650	2.528	12,500
2023-07-18	2.630	2.670	2.630	2.670	2.547	77,600
2023-07-17	2.600	2.640	2.600	2.640	2.518	33,000
2023-07-14	2.600	2.630	2.600	2.630	2.509	126,800
2023-07-13	2.590	2.610	2.590	2.610	2.490	19,400
2023-07-12	2.600	2.610	2.580	2.610	2.490	6,600
2023-07-11	2.580	2.620	2.570	2.620	2.499	85,900
2023-07-10	2.560	2.620	2.560	2.610	2.490	34,700
2023-07-07	2.560	2.620	2.540	2.610	2.490	143,008
2023-07-06	2.560	2.610	2.560	2.600	2.480	67,208
2023-07-05	2.600	2.600	2.520	2.580	2.461	88,382
2023-07-04	2.590	2.610	2.590	2.590	2.471	62,987
2023-07-03	2.600	2.610	2.560	2.610	2.490	66,200
2023-06-30	2.580	2.600	2.560	2.600	2.480	89,764
2023-06-29	2.570	2.590	2.530	2.590	2.471	51,365
2023-06-28	2.580	2.580	2.520	2.570	2.452	16,665
2023-06-27	2.580	2.590	2.550	2.570	2.452	53,400
2023-06-26	2.590	2.590	2.550	2.590	2.471	13,799
2023-06-21	2.570	2.580	2.550	2.580	2.461	37,200
2023-06-20	2.600	2.600	2.570	2.580	2.461	18,000
2023-06-19	2.580	2.590	2.570	2.580	2.461	221,800
2023-06-16	2.580	2.580	2.550	2.580	2.461	15,690
2023-06-15	2.570	2.590	2.570	2.580	2.461	84,643
2023-06-14	2.560	2.580	2.510	2.570	2.452	34,300
2023-06-13	2.530	2.570	2.520	2.570	2.452	7,600
2023-06-12	2.570	2.570	2.540	2.570	2.452	6,100
2023-06-09	2.560	2.560	2.530	2.560	2.442	29,600
2023-06-08	2.550	2.580	2.550	2.570	2.452	6,700
2023-06-07	2.530	2.570	2.530	2.560	2.442	9,400
2023-06-06	2.540	2.590	2.540	2.570	2.452	9,300
2023-06-05	2.600	2.600	2.540	2.580	2.461	13,600
2023-06-02	2.510	2.590	2.510	2.580	2.461	168,783
2023-06-01	2.500	2.500	2.450	2.500	2.385	46,600
2023-05-31	2.470	2.500	2.470	2.500	2.385	92,689
2023-05-30	2.490	2.510	2.480	2.510	2.394	39,900
2023-05-29	2.490	2.520	2.480	2.520	2.404	71,494
2023-05-26	2.480	2.510	2.480	2.500	2.385	10,300
2023-05-25	2.550	2.550	2.480	2.510	2.394	37,400
2023-05-24	2.550	2.560	2.530	2.540	2.423	59,995
2023-05-23	2.580	2.600	2.560	2.580	2.461	49,826
2023-05-22	2.620	2.620	2.550	2.620	2.499	114,888
2023-05-19	2.620	2.640	2.610	2.640	2.518	34,800
2023-05-18	2.630	2.640	2.630	2.630	2.509	64,700
2023-05-17	2.620	2.650	2.620	2.650	2.528	35,906
2023-05-16	2.600	2.650	2.600	2.650	2.528	15,000
2023-05-15	2.650	2.650	2.630	2.650	2.528	61,700
2023-05-12	2.640	2.670	2.640	2.670	2.547	50,800
2023-05-11	2.660	2.680	2.640	2.680	2.556	17,465
2023-05-10	2.690	2.690	2.650	2.680	2.556	30,600
2023-05-09	2.650	2.700	2.640	2.680	2.556	266,300
2023-05-08	2.670	2.700	2.670	2.700	2.576	106,100
2023-05-05	2.680	2.710	2.680	2.700	2.576	22,600
2023-05-04	2.700	2.720	2.630	2.720	2.595	104,871
2023-04-28	2.670	2.720	2.660	2.710	2.585	98,700

← NewerPage 14 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.