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
2024-10-25	2.310	2.370	2.310	2.370	2.348	210,400
2024-10-24	2.340	2.370	2.330	2.340	2.318	289,600
2024-10-23	2.320	2.340	2.290	2.340	2.318	110,300
2024-10-22	2.350	2.380	2.320	2.340	2.318	129,600
2024-10-21	2.380	2.380	2.320	2.350	2.328	162,300
2024-10-18	2.300	2.380	2.260	2.360	2.338	193,269
2024-10-17	2.330	2.330	2.210	2.300	2.279	107,165
2024-10-16	2.320	2.320	2.280	2.320	2.298	95,400
2024-10-15	2.320	2.350	2.280	2.340	2.318	148,971
2024-10-14	2.350	2.370	2.280	2.370	2.348	144,400
2024-10-11	2.350	2.380	2.330	2.350	2.328	170,839
2024-10-10	2.370	2.400	2.350	2.370	2.348	349,900
2024-10-09	2.410	2.410	2.300	2.350	2.328	208,900
2024-10-08	2.510	2.530	2.300	2.400	2.378	1,005,415
2024-09-30	2.230	2.330	2.220	2.300	2.279	641,012
2024-09-27	2.190	2.210	2.170	2.210	2.189	288,500
2024-09-26	2.150	2.170	2.130	2.170	2.150	554,301
2024-09-25	2.130	2.160	2.130	2.150	2.130	107,990
2024-09-24	2.080	2.140	2.080	2.140	2.120	158,800
2024-09-23	2.090	2.090	2.070	2.090	2.070	134,352
2024-09-20	2.160	2.160	2.080	2.100	2.080	281,800
2024-09-19	2.110	2.150	2.110	2.140	2.120	439,493
2024-09-18	2.080	2.100	2.080	2.100	2.080	35,800
2024-09-13	2.090	2.100	2.090	2.100	2.080	80,500
2024-09-12	2.080	2.130	2.070	2.090	2.070	88,900
2024-09-11	2.050	2.060	2.050	2.060	2.041	9,956
2024-09-10	2.080	2.080	2.050	2.070	2.051	18,100
2024-09-09	2.050	2.080	2.050	2.080	2.061	24,500
2024-09-06	2.090	2.090	2.070	2.080	2.061	32,400
2024-09-05	2.080	2.100	2.070	2.100	2.080	104,100
2024-09-04	2.040	2.130	2.040	2.120	2.100	515,887
2024-09-03	2.020	2.050	2.020	2.050	2.031	46,700
2024-09-02	2.030	2.050	2.020	2.050	2.031	22,000
2024-08-30	2.030	2.040	2.030	2.040	2.021	38,300
2024-08-29	2.030	2.030	2.010	2.010	1.991	96,300
2024-08-28	2.030	2.050	2.030	2.050	2.031	32,900
2024-08-27	2.040	2.060	2.020	2.060	2.041	29,800
2024-08-26	2.030	2.050	2.030	2.050	2.031	80,886
2024-08-23	2.030	2.060	2.030	2.030	2.011	128,665
2024-08-22	2.040	2.040	2.010	2.040	2.021	45,400
2024-08-21	2.040	2.060	2.030	2.060	2.041	40,173
2024-08-20	2.060	2.070	2.030	2.060	2.041	88,700
2024-08-19	2.060	2.070	2.040	2.070	2.051	27,100
2024-08-16	2.060	2.080	2.030	2.080	2.061	31,800
2024-08-15	2.040	2.070	2.040	2.070	2.051	41,100
2024-08-14	2.050	2.070	2.040	2.070	2.051	28,200
2024-08-13	2.070	2.110	2.070	2.080	2.061	39,600
2024-08-12	2.070	2.070	2.040	2.070	2.051	11,400
2024-08-09	2.040	2.070	2.040	2.070	2.051	15,700
2024-08-08	2.080	2.080	2.050	2.070	2.051	3,200
2024-08-07	2.060	2.060	2.060	2.060	2.041	24,800
2024-08-06	2.040	2.060	2.030	2.050	2.031	45,600
2024-08-05	2.040	2.050	2.030	2.040	2.021	57,400
2024-08-02	2.010	2.070	2.010	2.060	2.041	28,600
2024-08-01	2.080	2.080	2.050	2.050	2.031	14,100
2024-07-31	2.050	2.080	2.030	2.080	2.061	123,500
2024-07-30	2.040	2.050	2.020	2.050	2.031	22,300
2024-07-29	2.050	2.050	2.010	2.040	2.021	10,100
2024-07-26	2.010	2.080	2.010	2.050	2.031	154,800
2024-07-25	2.030	2.030	2.000	2.020	2.001	16,630

← NewerPage 9 of 21 · 1,216 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.