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
2022-08-02	3.000	3.050	2.980	3.030	2.890	908,263
2022-08-01	3.050	3.050	2.990	3.010	2.871	165,700
2022-07-29	3.050	3.060	3.030	3.050	2.909	219,625
2022-07-28	3.050	3.050	3.020	3.050	2.909	267,181
2022-07-27	3.040	3.050	3.030	3.050	2.909	106,700
2022-07-26	3.010	3.040	3.010	3.040	2.900	242,600
2022-07-25	3.010	3.030	2.990	3.020	2.881	133,704
2022-07-22	3.020	3.030	2.980	2.990	2.852	207,301
2022-07-21	3.020	3.030	3.010	3.030	2.890	40,200
2022-07-20	3.020	3.030	3.010	3.020	2.881	103,900
2022-07-19	3.000	3.020	3.000	3.020	2.881	56,500
2022-07-18	2.990	3.020	2.980	3.020	2.881	84,700
2022-07-15	3.010	3.010	2.970	3.000	2.862	194,200
2022-07-14	3.020	3.040	3.010	3.030	2.890	328,101
2022-07-13	3.000	3.020	2.960	3.020	2.881	150,617
2022-07-12	3.020	3.020	2.990	3.010	2.871	47,200
2022-07-11	3.010	3.020	2.980	3.020	2.881	152,940
2022-07-08	3.000	3.020	2.990	3.010	2.871	141,830
2022-07-07	3.010	3.030	3.000	3.020	2.881	126,730
2022-07-06	3.030	3.050	3.010	3.030	2.890	157,400
2022-07-05	3.080	3.080	3.020	3.050	2.909	364,700
2022-07-04	3.040	3.060	3.040	3.060	2.919	299,973
2022-07-01	3.020	3.040	3.000	3.030	2.890	585,325
2022-06-30	2.990	3.020	2.990	3.000	2.862	204,100
2022-06-29	2.970	3.000	2.970	2.990	2.852	335,407
2022-06-28	3.000	3.000	2.970	2.980	2.843	280,506
2022-06-27	2.990	3.020	2.980	3.000	2.862	305,100
2022-06-24	3.000	3.020	2.960	3.000	2.862	340,896
2022-06-23	2.990	3.000	2.950	3.000	2.862	272,000
2022-06-22	2.980	3.000	2.960	3.000	2.862	176,000
2022-06-21	3.010	3.010	2.970	3.000	2.862	135,500
2022-06-20	2.980	3.010	2.980	3.010	2.871	102,300
2022-06-17	2.990	2.990	2.970	2.990	2.852	52,183
2022-06-16	2.950	3.020	2.950	2.990	2.852	240,252
2022-06-15	2.970	2.990	2.960	2.980	2.843	248,464
2022-06-14	2.960	3.000	2.960	2.990	2.852	110,400
2022-06-13	2.970	3.020	2.960	3.000	2.862	138,500
2022-06-10	3.000	3.010	2.970	3.000	2.862	221,233
2022-06-09	2.990	3.020	2.990	3.010	2.871	216,483
2022-06-08	2.970	3.000	2.960	2.990	2.852	128,100
2022-06-07	3.000	3.000	2.970	2.990	2.852	145,100
2022-06-06	2.980	3.020	2.950	3.000	2.862	112,300
2022-06-02	3.000	3.030	3.000	3.020	2.881	288,000
2022-06-01	3.010	3.030	2.970	3.030	2.890	229,300
2022-05-31	2.990	3.050	2.990	3.050	2.909	339,833
2022-05-30	3.030	3.080	2.990	3.020	2.881	332,430
2022-05-27	2.980	3.000	2.960	3.000	2.862	278,500
2022-05-26	3.010	3.020	2.950	3.000	2.862	758,200
2022-05-25	2.950	3.000	2.930	2.990	2.852	239,000
2022-05-24	2.980	3.000	2.950	2.950	2.814	462,100
2022-05-23	2.920	3.030	2.910	3.020	2.881	1,123,506
2022-05-20	2.890	2.910	2.890	2.910	2.776	221,600
2022-05-19	2.860	2.910	2.850	2.900	2.766	129,100
2022-05-18	2.880	2.920	2.880	2.900	2.766	133,500
2022-05-17	2.880	2.900	2.870	2.900	2.766	106,400
2022-05-16	2.880	2.930	2.850	2.930	2.795	564,330
2022-05-13	2.830	2.860	2.800	2.860	2.728	153,700
2022-05-12	2.820	2.840	2.800	2.840	2.709	212,300
2022-05-11	2.830	2.880	2.820	2.860	2.728	237,900
2022-05-10	2.850	2.870	2.790	2.860	2.728	133,500

← NewerPage 18 of 21 · 1,217 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.