Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.430 | 5.540 | 5.380 | 5.540 | 5.540 | 5,047,671 |
| 2024-07-29 | 5.410 | 5.480 | 5.340 | 5.430 | 5.430 | 3,750,800 |
| 2024-07-26 | 5.350 | 5.460 | 5.340 | 5.420 | 5.420 | 3,063,400 |
| 2024-07-25 | 5.220 | 5.390 | 5.190 | 5.340 | 5.340 | 4,440,422 |
| 2024-07-24 | 5.390 | 5.400 | 5.230 | 5.240 | 5.240 | 4,489,901 |
| 2024-07-23 | 5.450 | 5.560 | 5.370 | 5.370 | 5.370 | 3,809,601 |
| 2024-07-22 | 5.410 | 5.480 | 5.360 | 5.450 | 5.450 | 3,318,300 |
| 2024-07-19 | 5.410 | 5.470 | 5.330 | 5.440 | 5.440 | 3,845,960 |
| 2024-07-18 | 5.450 | 5.490 | 5.320 | 5.460 | 5.460 | 5,090,000 |
| 2024-07-17 | 5.390 | 5.520 | 5.360 | 5.480 | 5.480 | 5,692,471 |
| 2024-07-16 | 5.550 | 5.550 | 5.390 | 5.400 | 5.400 | 4,295,701 |
| 2024-07-15 | 5.560 | 5.560 | 5.430 | 5.450 | 5.450 | 4,368,001 |
| 2024-07-12 | 5.500 | 5.680 | 5.470 | 5.570 | 5.570 | 6,507,401 |
| 2024-07-11 | 5.390 | 5.530 | 5.340 | 5.520 | 5.520 | 7,472,881 |
| 2024-07-10 | 5.280 | 5.390 | 5.220 | 5.260 | 5.260 | 4,367,200 |
| 2024-07-09 | 5.280 | 5.370 | 5.120 | 5.320 | 5.320 | 7,566,111 |
| 2024-07-08 | 5.480 | 5.500 | 5.220 | 5.250 | 5.250 | 5,678,600 |
| 2024-07-05 | 5.380 | 5.490 | 5.320 | 5.470 | 5.470 | 5,550,117 |
| 2024-07-04 | 5.630 | 5.660 | 5.380 | 5.400 | 5.400 | 10,847,965 |
| 2024-07-03 | 5.560 | 5.880 | 5.560 | 5.700 | 5.700 | 12,765,386 |
| 2024-07-02 | 5.500 | 5.630 | 5.490 | 5.560 | 5.560 | 5,751,181 |
| 2024-07-01 | 5.470 | 5.570 | 5.360 | 5.530 | 5.530 | 5,488,900 |
| 2024-06-28 | 5.610 | 5.730 | 5.460 | 5.480 | 5.480 | 6,406,300 |
| 2024-06-27 | 5.740 | 5.750 | 5.600 | 5.600 | 5.600 | 3,943,400 |
| 2024-06-26 | 5.490 | 5.740 | 5.420 | 5.720 | 5.720 | 5,213,500 |
| 2024-06-25 | 5.510 | 5.590 | 5.460 | 5.490 | 5.490 | 6,758,200 |
| 2024-06-24 | 5.720 | 5.750 | 5.460 | 5.500 | 5.500 | 9,551,758 |
| 2024-06-21 | 5.720 | 5.820 | 5.680 | 5.750 | 5.750 | 3,848,700 |
| 2024-06-20 | 5.970 | 6.050 | 5.720 | 5.720 | 5.720 | 8,661,176 |
| 2024-06-19 | 6.170 | 6.210 | 5.960 | 5.970 | 5.970 | 6,385,885 |
| 2024-06-18 | 6.130 | 6.200 | 6.110 | 6.150 | 6.150 | 3,092,140 |
| 2024-06-17 | 6.150 | 6.200 | 6.110 | 6.120 | 6.120 | 3,388,801 |
| 2024-06-14 | 6.160 | 6.200 | 6.110 | 6.170 | 6.170 | 3,824,695 |
| 2024-06-13 | 6.320 | 6.330 | 6.150 | 6.170 | 6.170 | 4,847,841 |
| 2024-06-12 | 6.270 | 6.350 | 6.260 | 6.300 | 6.300 | 3,430,200 |
| 2024-06-11 | 6.170 | 6.360 | 6.140 | 6.260 | 6.260 | 4,484,885 |
| 2024-06-07 | 6.110 | 6.290 | 6.110 | 6.270 | 6.270 | 6,164,500 |
| 2024-06-06 | 6.300 | 6.410 | 6.010 | 6.080 | 6.080 | 9,319,527 |
| 2024-06-05 | 6.480 | 6.500 | 6.320 | 6.320 | 6.320 | 4,805,100 |
| 2024-06-04 | 6.430 | 6.490 | 6.300 | 6.470 | 6.470 | 6,117,810 |
| 2024-06-03 | 6.660 | 6.670 | 6.320 | 6.420 | 6.420 | 10,959,327 |
| 2024-05-31 | 6.730 | 6.760 | 6.680 | 6.680 | 6.680 | 4,417,467 |
| 2024-05-30 | 6.720 | 6.760 | 6.650 | 6.690 | 6.690 | 4,245,687 |
| 2024-05-29 | 6.730 | 6.850 | 6.670 | 6.720 | 6.720 | 5,949,011 |
| 2024-05-28 | 6.860 | 6.880 | 6.730 | 6.730 | 6.730 | 6,445,200 |
| 2024-05-27 | 6.970 | 7.020 | 6.740 | 6.860 | 6.860 | 7,521,400 |
| 2024-05-24 | 7.050 | 7.080 | 6.950 | 6.950 | 6.950 | 6,513,800 |
| 2024-05-23 | 7.280 | 7.280 | 7.030 | 7.050 | 7.050 | 6,925,000 |
| 2024-05-22 | 7.120 | 7.290 | 7.120 | 7.290 | 7.290 | 5,712,600 |
| 2024-05-21 | 7.360 | 7.370 | 7.100 | 7.140 | 7.140 | 7,626,595 |
| 2024-05-20 | 7.560 | 7.560 | 7.290 | 7.330 | 7.330 | 10,750,800 |
| 2024-05-17 | 7.320 | 7.540 | 7.190 | 7.530 | 7.530 | 12,936,900 |
| 2024-05-16 | 7.190 | 7.430 | 7.190 | 7.320 | 7.320 | 7,367,415 |
| 2024-05-15 | 7.130 | 7.270 | 7.060 | 7.180 | 7.180 | 4,637,611 |
| 2024-05-14 | 7.050 | 7.180 | 7.050 | 7.130 | 7.130 | 4,588,500 |
| 2024-05-13 | 7.150 | 7.180 | 7.000 | 7.060 | 7.060 | 5,270,200 |
| 2024-05-10 | 7.330 | 7.370 | 7.120 | 7.190 | 7.190 | 6,821,501 |
| 2024-05-09 | 7.240 | 7.410 | 7.200 | 7.330 | 7.330 | 5,842,300 |
| 2024-05-08 | 7.450 | 7.450 | 7.200 | 7.220 | 7.220 | 7,879,063 |
| 2024-05-07 | 7.510 | 7.510 | 7.410 | 7.450 | 7.450 | 7,522,695 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.