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
2023-04-27	2.690	2.700	2.690	2.700	2.576	42,200
2023-04-26	2.680	2.700	2.640	2.700	2.576	70,118
2023-04-25	2.720	2.720	2.680	2.700	2.576	8,300
2023-04-24	2.730	2.730	2.690	2.730	2.604	6,100
2023-04-21	2.740	2.740	2.720	2.730	2.604	9,100
2023-04-20	2.730	2.750	2.710	2.750	2.623	41,800
2023-04-19	2.740	2.760	2.720	2.760	2.633	36,189
2023-04-18	2.740	2.770	2.730	2.770	2.642	4,100
2023-04-17	2.760	2.770	2.710	2.770	2.642	88,695
2023-04-14	2.770	2.780	2.760	2.780	2.652	53,300
2023-04-13	2.790	2.790	2.750	2.780	2.652	100,400
2023-04-12	2.770	2.800	2.760	2.800	2.671	12,900
2023-04-11	2.760	2.800	2.760	2.800	2.671	98,826
2023-04-10	2.800	2.800	2.760	2.800	2.671	80,158
2023-04-07	2.810	2.810	2.810	2.810	2.680	11,800
2023-04-06	2.820	2.820	2.800	2.820	2.690	15,200
2023-04-04	2.800	2.810	2.790	2.810	2.680	24,900
2023-04-03	2.800	2.820	2.790	2.810	2.680	76,620
2023-03-31	2.810	2.810	2.790	2.810	2.680	29,800
2023-03-30	2.800	2.810	2.800	2.810	2.680	8,600
2023-03-29	2.800	2.800	2.770	2.790	2.661	96,500
2023-03-28	2.800	2.810	2.780	2.810	2.680	11,300
2023-03-27	2.820	2.820	2.810	2.810	2.680	23,200
2023-03-24	2.820	2.820	2.790	2.820	2.690	3,900
2023-03-23	2.810	2.820	2.780	2.820	2.690	50,000
2023-03-22	2.800	2.810	2.770	2.810	2.680	25,100
2023-03-21	2.820	2.820	2.800	2.820	2.690	87,300
2023-03-20	2.800	2.820	2.800	2.820	2.690	35,000
2023-03-17	2.830	2.840	2.800	2.840	2.709	23,000
2023-03-16	2.820	2.840	2.780	2.840	2.709	179,891
2023-03-15	2.840	2.850	2.830	2.850	2.719	61,700
2023-03-14	2.860	2.860	2.830	2.860	2.728	3,900
2023-03-13	2.850	2.860	2.820	2.860	2.728	76,100
2023-03-10	2.860	2.880	2.850	2.880	2.747	102,890
2023-03-09	2.860	2.890	2.850	2.890	2.757	55,600
2023-03-08	2.880	2.890	2.800	2.890	2.757	129,200
2023-03-07	2.870	2.900	2.870	2.900	2.766	119,300
2023-03-06	2.880	2.900	2.870	2.900	2.766	17,300
2023-03-03	2.900	2.900	2.870	2.890	2.757	7,800
2023-03-02	2.870	2.900	2.870	2.900	2.766	47,100
2023-03-01	2.870	2.900	2.870	2.900	2.766	8,300
2023-02-28	2.900	2.910	2.850	2.910	2.776	39,900
2023-02-27	2.890	2.910	2.890	2.900	2.766	18,300
2023-02-24	2.910	2.910	2.870	2.910	2.776	58,600
2023-02-23	2.900	2.920	2.900	2.920	2.785	343,985
2023-02-22	2.890	2.890	2.890	2.890	2.757	22,900
2023-02-21	2.870	2.880	2.860	2.880	2.747	61,000
2023-02-20	2.880	2.900	2.850	2.900	2.766	131,530
2023-02-17	2.900	2.910	2.880	2.910	2.776	19,130
2023-02-16	2.900	2.920	2.860	2.920	2.785	107,060
2023-02-15	2.880	2.920	2.880	2.920	2.785	59,000
2023-02-14	2.900	2.910	2.880	2.910	2.776	8,666
2023-02-13	2.880	2.910	2.880	2.910	2.776	34,290
2023-02-10	2.910	2.910	2.880	2.910	2.776	35,199
2023-02-09	2.880	2.910	2.880	2.910	2.776	75,788
2023-02-08	2.880	2.890	2.880	2.890	2.757	43,100
2023-02-07	2.870	2.880	2.860	2.880	2.747	15,430
2023-02-06	2.870	2.880	2.860	2.880	2.747	62,930
2023-02-03	2.870	2.900	2.870	2.900	2.766	27,500
2023-02-02	2.870	2.900	2.870	2.900	2.766	62,100

← NewerPage 15 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.