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
2023-02-02	2.870	2.900	2.870	2.900	2.766	62,100
2023-02-01	2.910	2.910	2.890	2.900	2.766	49,200
2023-01-31	2.880	2.900	2.880	2.900	2.766	16,100
2023-01-30	2.900	2.900	2.880	2.900	2.766	115,800
2023-01-20	2.860	2.900	2.860	2.890	2.757	188,100
2023-01-19	2.850	2.860	2.840	2.860	2.728	27,700
2023-01-18	2.840	2.850	2.830	2.850	2.719	22,200
2023-01-17	2.840	2.850	2.830	2.840	2.709	33,200
2023-01-16	2.810	2.860	2.810	2.860	2.728	63,000
2023-01-13	2.800	2.850	2.800	2.850	2.719	105,800
2023-01-12	2.820	2.830	2.780	2.830	2.700	106,300
2023-01-11	2.830	2.830	2.780	2.830	2.700	275,725
2023-01-10	2.860	2.860	2.820	2.850	2.719	110,600
2023-01-09	2.860	2.880	2.850	2.880	2.747	37,900
2023-01-06	2.860	2.870	2.850	2.870	2.738	55,100
2023-01-05	2.850	2.870	2.840	2.870	2.738	66,100
2023-01-04	2.880	2.890	2.840	2.870	2.738	53,700
2023-01-03	2.830	2.880	2.830	2.880	2.747	49,900
2022-12-30	2.870	2.890	2.850	2.890	2.757	36,600
2022-12-29	2.860	2.890	2.860	2.890	2.757	400
2022-12-28	2.910	2.910	2.870	2.900	2.766	12,200
2022-12-27	2.900	2.920	2.820	2.910	2.776	24,800
2022-12-26	2.860	2.930	2.860	2.920	2.785	114,400
2022-12-23	2.880	2.900	2.870	2.900	2.766	9,000
2022-12-22	2.890	2.910	2.870	2.900	2.766	34,700
2022-12-21	2.860	2.890	2.850	2.890	2.757	26,400
2022-12-20	2.890	2.890	2.860	2.880	2.747	41,700
2022-12-19	2.890	2.900	2.870	2.900	2.766	110,600
2022-12-16	2.910	2.910	2.880	2.900	2.766	14,100
2022-12-15	2.880	2.900	2.860	2.890	2.757	58,965
2022-12-14	2.880	2.910	2.880	2.890	2.757	67,400
2022-12-13	2.880	2.910	2.870	2.910	2.776	45,300
2022-12-12	2.900	2.900	2.890	2.890	2.757	400
2022-12-09	2.860	2.910	2.860	2.890	2.757	124,800
2022-12-08	2.900	2.920	2.890	2.900	2.766	151,000
2022-12-07	2.920	2.940	2.870	2.940	2.804	248,000
2022-12-06	2.870	2.950	2.870	2.920	2.785	307,015
2022-12-05	2.850	2.880	2.850	2.880	2.747	194,700
2022-12-02	2.850	2.850	2.820	2.850	2.719	77,000
2022-12-01	2.820	2.840	2.810	2.840	2.709	85,200
2022-11-30	2.810	2.830	2.800	2.830	2.700	93,900
2022-11-29	2.800	2.830	2.790	2.830	2.700	144,486
2022-11-28	2.800	2.820	2.790	2.820	2.690	78,600
2022-11-25	2.800	2.820	2.790	2.820	2.690	74,299
2022-11-24	2.830	2.830	2.800	2.820	2.690	3,000
2022-11-23	2.820	2.830	2.800	2.830	2.700	55,299
2022-11-22	2.830	2.840	2.810	2.840	2.709	10,900
2022-11-21	2.830	2.840	2.830	2.840	2.709	16,600
2022-11-18	2.840	2.840	2.810	2.840	2.709	9,500
2022-11-17	2.830	2.840	2.790	2.840	2.709	34,000
2022-11-16	2.820	2.850	2.820	2.850	2.719	13,100
2022-11-15	2.830	2.850	2.810	2.850	2.719	75,200
2022-11-14	2.850	2.860	2.830	2.840	2.709	43,100
2022-11-11	2.830	2.870	2.830	2.860	2.728	131,900
2022-11-10	2.800	2.840	2.800	2.830	2.700	60,200
2022-11-09	2.830	2.840	2.830	2.840	2.709	64,400
2022-11-08	2.830	2.830	2.810	2.830	2.700	47,400
2022-11-07	2.850	2.850	2.810	2.840	2.709	110,300
2022-11-04	2.840	2.870	2.810	2.850	2.719	240,900
2022-11-03	2.850	2.860	2.830	2.830	2.700	196,700

← NewerPage 16 of 21 · 1,213 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.