Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.600 | 7.650 | 7.510 | 7.520 | 7.520 | 6,222,000 |
| 2024-04-30 | 7.530 | 7.580 | 7.420 | 7.520 | 7.520 | 5,465,681 |
| 2024-04-29 | 7.350 | 7.510 | 7.300 | 7.500 | 7.500 | 7,038,281 |
| 2024-04-26 | 7.250 | 7.390 | 7.140 | 7.370 | 7.370 | 8,408,182 |
| 2024-04-25 | 7.250 | 7.430 | 7.220 | 7.330 | 7.330 | 4,929,100 |
| 2024-04-24 | 7.080 | 7.280 | 7.060 | 7.270 | 7.270 | 5,427,600 |
| 2024-04-23 | 6.970 | 7.160 | 6.970 | 7.120 | 7.120 | 6,725,500 |
| 2024-04-22 | 6.960 | 7.080 | 6.820 | 6.960 | 6.960 | 5,520,200 |
| 2024-04-19 | 7.170 | 7.220 | 6.950 | 7.000 | 7.000 | 9,491,600 |
| 2024-04-18 | 7.370 | 7.380 | 7.220 | 7.220 | 7.220 | 5,840,300 |
| 2024-04-17 | 6.970 | 7.350 | 6.970 | 7.340 | 7.340 | 8,479,710 |
| 2024-04-16 | 7.360 | 7.380 | 6.900 | 6.900 | 6.900 | 10,390,904 |
| 2024-04-15 | 7.660 | 7.710 | 7.230 | 7.370 | 7.370 | 7,830,400 |
| 2024-04-12 | 7.760 | 7.830 | 7.640 | 7.660 | 7.660 | 4,482,400 |
| 2024-04-11 | 7.700 | 7.880 | 7.700 | 7.730 | 7.730 | 4,164,700 |
| 2024-04-10 | 7.920 | 7.960 | 7.670 | 7.750 | 7.750 | 4,806,301 |
| 2024-04-09 | 7.780 | 7.980 | 7.780 | 7.950 | 7.950 | 4,103,360 |
| 2024-04-08 | 8.120 | 8.130 | 7.850 | 7.860 | 7.860 | 6,266,473 |
| 2024-04-03 | 8.160 | 8.220 | 8.050 | 8.120 | 8.120 | 4,204,510 |
| 2024-04-02 | 8.200 | 8.280 | 8.170 | 8.220 | 8.220 | 5,463,874 |
| 2024-04-01 | 7.980 | 8.230 | 7.980 | 8.200 | 8.200 | 5,238,601 |
| 2024-03-29 | 8.020 | 8.090 | 7.880 | 7.970 | 7.970 | 2,613,100 |
| 2024-03-28 | 7.810 | 8.100 | 7.780 | 8.020 | 8.020 | 6,955,458 |
| 2024-03-27 | 8.130 | 8.200 | 7.780 | 7.800 | 7.800 | 6,095,700 |
| 2024-03-26 | 8.090 | 8.150 | 7.970 | 8.100 | 8.100 | 4,947,200 |
| 2024-03-25 | 8.260 | 8.330 | 8.080 | 8.090 | 8.090 | 5,291,712 |
| 2024-03-22 | 8.520 | 8.560 | 8.280 | 8.300 | 8.300 | 8,387,800 |
| 2024-03-21 | 8.450 | 8.500 | 8.380 | 8.500 | 8.500 | 7,095,120 |
| 2024-03-20 | 8.420 | 8.500 | 8.420 | 8.470 | 8.470 | 4,386,602 |
| 2024-03-19 | 8.480 | 8.520 | 8.440 | 8.480 | 8.480 | 4,835,995 |
| 2024-03-18 | 8.400 | 8.510 | 8.380 | 8.500 | 8.500 | 6,197,972 |
| 2024-03-15 | 8.280 | 8.430 | 8.280 | 8.430 | 8.430 | 5,132,400 |
| 2024-03-14 | 8.250 | 8.390 | 8.250 | 8.310 | 8.310 | 4,977,400 |
| 2024-03-13 | 8.320 | 8.380 | 8.210 | 8.310 | 8.310 | 5,167,500 |
| 2024-03-12 | 8.250 | 8.350 | 8.210 | 8.320 | 8.320 | 6,894,606 |
| 2024-03-11 | 8.080 | 8.260 | 8.070 | 8.260 | 8.260 | 7,130,200 |
| 2024-03-08 | 8.330 | 8.390 | 8.110 | 8.130 | 8.130 | 10,438,850 |
| 2024-03-07 | 8.700 | 8.700 | 8.320 | 8.450 | 8.450 | 13,261,161 |
| 2024-03-06 | 8.110 | 8.680 | 8.100 | 8.300 | 8.300 | 14,626,004 |
| 2024-03-05 | 8.030 | 8.300 | 8.020 | 8.100 | 8.100 | 7,245,200 |
| 2024-03-04 | 8.100 | 8.150 | 7.980 | 8.100 | 8.100 | 7,166,414 |
| 2024-03-01 | 8.190 | 8.310 | 8.050 | 8.160 | 8.160 | 6,280,400 |
| 2024-02-29 | 7.810 | 8.220 | 7.780 | 8.190 | 8.190 | 9,066,800 |
| 2024-02-28 | 8.320 | 8.430 | 7.830 | 7.830 | 7.830 | 12,624,000 |
| 2024-02-27 | 7.950 | 8.350 | 7.920 | 8.320 | 8.320 | 8,608,594 |
| 2024-02-26 | 8.000 | 8.090 | 7.950 | 8.010 | 8.010 | 6,908,100 |
| 2024-02-23 | 7.920 | 8.030 | 7.830 | 8.010 | 8.010 | 6,420,490 |
| 2024-02-22 | 7.830 | 7.940 | 7.770 | 7.920 | 7.920 | 5,725,512 |
| 2024-02-21 | 7.700 | 8.150 | 7.650 | 7.870 | 7.870 | 8,495,935 |
| 2024-02-20 | 7.760 | 7.770 | 7.620 | 7.730 | 7.730 | 6,044,700 |
| 2024-02-19 | 7.910 | 8.080 | 7.740 | 7.800 | 7.800 | 10,073,801 |
| 2024-02-08 | 7.410 | 7.950 | 7.410 | 7.760 | 7.760 | 12,221,001 |
| 2024-02-07 | 7.010 | 7.590 | 6.970 | 7.440 | 7.440 | 15,887,564 |
| 2024-02-06 | 6.500 | 7.180 | 6.360 | 7.010 | 7.010 | 13,948,644 |
| 2024-02-05 | 7.390 | 7.390 | 6.710 | 6.710 | 6.710 | 14,410,700 |
| 2024-02-02 | 7.730 | 8.020 | 7.160 | 7.450 | 7.450 | 12,622,362 |
| 2024-02-01 | 7.900 | 8.040 | 7.670 | 7.800 | 7.800 | 11,964,731 |
| 2024-01-31 | 8.160 | 8.230 | 7.900 | 7.920 | 7.920 | 14,518,822 |
| 2024-01-30 | 8.430 | 8.480 | 8.060 | 8.130 | 8.130 | 17,294,076 |
| 2024-01-29 | 9.190 | 9.190 | 8.520 | 8.560 | 8.560 | 30,044,146 |
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.