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
2022-02-08	2.860	2.870	2.780	2.870	2.738	149,400
2022-02-07	2.860	2.860	2.800	2.860	2.728	45,800
2022-01-28	2.830	2.860	2.820	2.860	2.728	136,100
2022-01-27	2.840	2.850	2.840	2.850	2.719	75,000
2022-01-26	2.890	2.890	2.830	2.880	2.747	87,000
2022-01-25	2.880	2.880	2.850	2.870	2.738	111,900
2022-01-24	2.870	2.920	2.860	2.920	2.785	132,900
2022-01-21	2.890	2.900	2.880	2.890	2.757	216,900
2022-01-20	2.910	2.920	2.900	2.910	2.776	49,500
2022-01-19	2.910	2.910	2.890	2.900	2.766	173,600
2022-01-18	2.920	2.920	2.890	2.900	2.766	242,450
2022-01-17	2.880	2.930	2.880	2.920	2.785	273,000
2022-01-14	2.920	2.930	2.890	2.900	2.766	365,956
2022-01-13	2.910	2.920	2.880	2.910	2.776	65,500
2022-01-12	2.880	2.920	2.880	2.920	2.785	25,500
2022-01-11	2.910	2.920	2.890	2.920	2.785	61,400
2022-01-10	2.890	2.920	2.890	2.920	2.785	172,950
2022-01-07	2.910	2.910	2.880	2.900	2.766	53,300
2022-01-06	2.910	2.910	2.890	2.910	2.776	309,100
2022-01-05	2.890	2.900	2.870	2.900	2.766	577,094
2022-01-04	2.890	2.900	2.860	2.880	2.747	131,530
2021-12-31	2.860	2.880	2.860	2.880	2.747	59,974
2021-12-30	2.820	2.860	2.820	2.860	2.728	123,300
2021-12-29	2.850	2.870	2.850	2.870	2.738	48,100
2021-12-28	2.860	2.870	2.840	2.870	2.738	157,300
2021-12-27	2.980	2.980	2.850	2.880	2.747	345,300
2021-12-24	2.800	2.840	2.800	2.840	2.709	119,300
2021-12-23	2.840	2.840	2.810	2.820	2.690	32,656
2021-12-22	2.820	2.830	2.820	2.820	2.690	20,400
2021-12-21	2.820	2.840	2.790	2.840	2.709	17,400
2021-12-20	2.760	2.830	2.760	2.830	2.700	62,943
2021-12-17	2.810	2.840	2.810	2.830	2.700	47,000
2021-12-16	2.820	2.840	2.810	2.820	2.690	49,600
2021-12-15	2.790	2.820	2.790	2.820	2.690	29,900
2021-12-14	2.840	2.840	2.780	2.820	2.690	95,530
2021-12-13	2.850	2.850	2.820	2.840	2.709	37,700
2021-12-10	2.830	2.850	2.830	2.850	2.719	64,100
2021-12-09	2.830	2.840	2.810	2.840	2.709	87,300
2021-12-08	2.800	2.830	2.800	2.830	2.700	94,414
2021-12-07	2.860	2.860	2.760	2.820	2.690	243,814
2021-12-06	2.870	2.870	2.820	2.840	2.709	67,300
2021-12-03	2.850	2.870	2.840	2.870	2.738	67,934
2021-12-02	2.850	2.860	2.850	2.850	2.719	74,900
2021-12-01	2.850	2.860	2.840	2.840	2.709	165,270
2021-11-30	2.880	2.880	2.850	2.860	2.728	33,900
2021-11-29	2.850	2.880	2.850	2.860	2.728	48,600
2021-11-26	2.860	2.880	2.860	2.860	2.728	51,700
2021-11-25	2.880	2.880	2.860	2.880	2.747	47,200
2021-11-24	2.870	2.880	2.850	2.860	2.728	161,400
2021-11-23	2.870	2.890	2.870	2.890	2.757	80,200
2021-11-22	2.880	2.890	2.870	2.890	2.757	120,600
2021-11-19	2.900	2.900	2.870	2.900	2.766	49,700
2021-11-18	2.900	2.900	2.870	2.890	2.757	63,800
2021-11-17	2.870	2.900	2.870	2.900	2.766	19,500
2021-11-16	2.900	2.900	2.860	2.890	2.757	230,500
2021-11-15	2.890	2.900	2.870	2.900	2.766	108,200
2021-11-12	2.880	2.910	2.870	2.910	2.776	127,160
2021-11-11	2.890	2.910	2.860	2.910	2.776	138,700
2021-11-10	2.880	2.920	2.880	2.920	2.785	126,200
2021-11-09	2.910	2.910	2.890	2.910	2.776	146,500

← NewerPage 20 of 21 · 1,218 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.