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
2022-05-09	2.840	2.880	2.830	2.870	2.738	100,505
2022-05-06	2.870	2.880	2.790	2.830	2.700	191,469
2022-05-05	2.920	2.920	2.840	2.900	2.766	287,700
2022-04-29	2.790	2.870	2.790	2.870	2.738	274,833
2022-04-28	2.850	2.850	2.770	2.810	2.680	329,539
2022-04-27	2.770	2.820	2.730	2.820	2.690	213,900
2022-04-26	2.890	2.890	2.760	2.800	2.671	427,200
2022-04-25	2.920	3.000	2.780	2.880	2.747	990,569
2022-04-22	2.970	2.970	2.920	2.930	2.795	264,675
2022-04-21	3.030	3.030	2.940	2.970	2.833	661,600
2022-04-20	3.090	3.120	3.030	3.030	2.890	719,200
2022-04-19	3.090	3.120	3.060	3.090	2.948	367,600
2022-04-18	3.070	3.090	3.040	3.070	2.928	258,483
2022-04-15	3.070	3.080	3.040	3.060	2.919	235,900
2022-04-14	3.050	3.100	3.020	3.070	2.928	419,700
2022-04-13	2.980	3.090	2.960	3.080	2.938	826,483
2022-04-12	3.030	3.030	2.960	3.020	2.881	367,696
2022-04-11	3.050	3.080	2.970	3.030	2.890	758,696
2022-04-08	3.010	3.020	2.990	3.020	2.881	152,852
2022-04-07	2.990	3.060	2.990	3.030	2.890	333,200
2022-04-06	2.970	3.040	2.970	3.020	2.881	467,894
2022-04-01	3.040	3.100	2.990	3.000	2.862	657,983
2022-03-31	3.070	3.080	3.000	3.050	2.909	588,006
2022-03-30	3.120	3.170	3.070	3.100	2.957	1,555,007
2022-03-29	3.230	3.230	3.160	3.200	3.052	883,199
2022-03-28	3.220	3.250	3.100	3.150	3.005	1,582,600
2022-03-25	3.040	3.190	3.010	3.140	2.995	1,281,265
2022-03-24	2.980	3.120	2.980	3.090	2.948	1,424,600
2022-03-23	3.000	3.030	2.980	2.990	2.852	834,030
2022-03-22	3.090	3.120	3.040	3.060	2.919	1,326,769
2022-03-21	2.960	3.060	2.920	3.030	2.890	1,799,534
2022-03-18	2.890	2.930	2.880	2.930	2.795	91,100
2022-03-17	2.880	2.900	2.840	2.890	2.757	306,100
2022-03-16	2.800	2.860	2.760	2.860	2.728	380,500
2022-03-15	2.900	2.940	2.750	2.810	2.680	305,700
2022-03-14	2.910	2.960	2.880	2.910	2.776	276,100
2022-03-11	2.840	2.980	2.800	2.930	2.795	1,200,207
2022-03-10	2.820	2.850	2.820	2.840	2.709	36,200
2022-03-09	2.830	2.850	2.790	2.850	2.719	224,300
2022-03-08	2.850	2.860	2.810	2.860	2.728	108,000
2022-03-07	2.890	2.890	2.850	2.870	2.738	64,700
2022-03-04	2.900	2.900	2.870	2.870	2.738	48,100
2022-03-03	2.900	2.910	2.890	2.900	2.766	79,160
2022-03-02	2.910	2.910	2.900	2.910	2.776	135,300
2022-03-01	2.870	2.910	2.870	2.910	2.776	58,100
2022-02-28	2.860	2.910	2.860	2.900	2.766	1,225,774
2022-02-25	2.840	2.860	2.840	2.860	2.728	78,500
2022-02-24	2.870	2.880	2.830	2.840	2.709	174,600
2022-02-23	2.880	2.880	2.850	2.880	2.747	147,674
2022-02-22	2.870	2.870	2.840	2.860	2.728	48,600
2022-02-21	2.870	2.870	2.850	2.870	2.738	76,073
2022-02-18	2.830	2.870	2.830	2.870	2.738	34,000
2022-02-17	2.860	2.860	2.850	2.860	2.728	19,900
2022-02-16	2.840	2.870	2.840	2.870	2.738	68,700
2022-02-15	2.830	2.870	2.830	2.860	2.728	28,000
2022-02-14	2.820	2.870	2.820	2.850	2.719	31,826
2022-02-11	2.880	2.880	2.840	2.870	2.738	38,100
2022-02-10	2.830	2.870	2.830	2.870	2.738	54,365
2022-02-09	2.850	2.880	2.840	2.870	2.738	157,300
2022-02-08	2.860	2.870	2.780	2.870	2.738	149,400

← NewerPage 19 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.