Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8.360 | 9.190 | 8.260 | 9.190 | 9.190 | 16,542,540 |
| 2024-01-25 | 8.160 | 8.360 | 8.140 | 8.350 | 8.350 | 8,182,300 |
| 2024-01-24 | 8.000 | 8.190 | 7.850 | 8.190 | 8.190 | 9,787,372 |
| 2024-01-23 | 7.930 | 8.010 | 7.720 | 7.960 | 7.960 | 7,011,545 |
| 2024-01-22 | 8.470 | 8.490 | 7.910 | 8.000 | 8.000 | 7,919,900 |
| 2024-01-19 | 8.530 | 8.640 | 8.420 | 8.490 | 8.490 | 4,887,588 |
| 2024-01-18 | 8.670 | 8.690 | 8.390 | 8.570 | 8.570 | 8,768,800 |
| 2024-01-17 | 8.840 | 8.910 | 8.700 | 8.700 | 8.700 | 6,305,600 |
| 2024-01-16 | 8.760 | 8.920 | 8.700 | 8.820 | 8.820 | 5,090,000 |
| 2024-01-15 | 8.720 | 8.820 | 8.610 | 8.760 | 8.760 | 4,519,201 |
| 2024-01-12 | 8.710 | 8.980 | 8.660 | 8.790 | 8.790 | 6,208,148 |
| 2024-01-11 | 8.690 | 8.860 | 8.580 | 8.710 | 8.710 | 6,282,400 |
| 2024-01-10 | 8.710 | 8.800 | 8.570 | 8.740 | 8.740 | 4,028,200 |
| 2024-01-09 | 8.570 | 8.880 | 8.530 | 8.700 | 8.700 | 5,536,300 |
| 2024-01-08 | 8.830 | 8.880 | 8.580 | 8.600 | 8.600 | 5,305,800 |
| 2024-01-05 | 8.910 | 8.970 | 8.810 | 8.840 | 8.840 | 3,803,600 |
| 2024-01-04 | 8.950 | 9.020 | 8.870 | 8.940 | 8.940 | 4,663,506 |
| 2024-01-03 | 9.070 | 9.130 | 8.910 | 8.950 | 8.950 | 5,548,039 |
| 2024-01-02 | 9.060 | 9.160 | 9.020 | 9.090 | 9.090 | 5,854,224 |
| 2023-12-29 | 9.180 | 9.240 | 9.060 | 9.080 | 9.080 | 5,056,200 |
| 2023-12-28 | 8.720 | 9.210 | 8.680 | 9.190 | 9.190 | 9,480,300 |
| 2023-12-27 | 8.670 | 8.800 | 8.600 | 8.740 | 8.740 | 4,173,834 |
| 2023-12-26 | 8.660 | 8.690 | 8.590 | 8.620 | 8.620 | 3,007,700 |
| 2023-12-25 | 8.780 | 8.810 | 8.650 | 8.700 | 8.700 | 3,554,499 |
| 2023-12-22 | 8.900 | 8.910 | 8.710 | 8.790 | 8.790 | 3,872,510 |
| 2023-12-21 | 8.660 | 8.840 | 8.550 | 8.820 | 8.820 | 5,057,312 |
| 2023-12-20 | 8.780 | 8.820 | 8.660 | 8.660 | 8.660 | 3,097,500 |
| 2023-12-19 | 8.820 | 8.930 | 8.700 | 8.790 | 8.790 | 3,073,152 |
| 2023-12-18 | 8.890 | 8.930 | 8.770 | 8.810 | 8.810 | 3,786,577 |
| 2023-12-15 | 8.980 | 9.050 | 8.910 | 8.950 | 8.950 | 3,892,802 |
| 2023-12-14 | 8.990 | 9.030 | 8.900 | 8.970 | 8.970 | 4,907,290 |
| 2023-12-13 | 9.050 | 9.120 | 8.920 | 8.930 | 8.930 | 4,954,900 |
| 2023-12-12 | 8.990 | 9.010 | 8.890 | 9.000 | 9.000 | 2,955,000 |
| 2023-12-11 | 8.820 | 8.980 | 8.730 | 8.960 | 8.960 | 4,076,639 |
| 2023-12-08 | 9.050 | 9.060 | 8.810 | 8.830 | 8.830 | 4,506,716 |
| 2023-12-07 | 9.020 | 9.050 | 8.920 | 8.990 | 8.990 | 3,308,506 |
| 2023-12-06 | 8.920 | 9.090 | 8.900 | 9.020 | 9.020 | 3,264,000 |
| 2023-12-05 | 9.090 | 9.110 | 8.950 | 8.950 | 8.950 | 3,447,445 |
| 2023-12-04 | 9.130 | 9.170 | 9.080 | 9.090 | 9.090 | 3,128,500 |
| 2023-12-01 | 9.140 | 9.150 | 9.040 | 9.130 | 9.130 | 3,404,700 |
| 2023-11-30 | 9.150 | 9.170 | 9.040 | 9.090 | 9.090 | 3,345,602 |
| 2023-11-29 | 9.230 | 9.260 | 9.130 | 9.160 | 9.160 | 3,097,946 |
| 2023-11-28 | 9.140 | 9.270 | 9.110 | 9.220 | 9.220 | 3,014,951 |
| 2023-11-27 | 9.150 | 9.240 | 9.080 | 9.150 | 9.150 | 4,208,100 |
| 2023-11-24 | 9.280 | 9.300 | 9.190 | 9.230 | 9.230 | 3,465,301 |
| 2023-11-23 | 9.220 | 9.360 | 9.150 | 9.260 | 9.260 | 3,386,502 |
| 2023-11-22 | 9.310 | 9.380 | 9.200 | 9.220 | 9.220 | 3,153,501 |
| 2023-11-21 | 9.330 | 9.480 | 9.300 | 9.330 | 9.330 | 5,021,776 |
| 2023-11-20 | 9.260 | 9.350 | 9.170 | 9.320 | 9.320 | 3,891,001 |
| 2023-11-17 | 9.240 | 9.280 | 9.160 | 9.230 | 9.230 | 3,956,791 |
| 2023-11-16 | 9.400 | 9.400 | 9.220 | 9.230 | 9.230 | 4,398,500 |
| 2023-11-15 | 9.320 | 9.420 | 9.300 | 9.370 | 9.370 | 4,949,900 |
| 2023-11-14 | 9.260 | 9.380 | 9.190 | 9.280 | 9.280 | 4,998,400 |
| 2023-11-13 | 9.200 | 9.230 | 9.070 | 9.200 | 9.200 | 4,349,735 |
| 2023-11-10 | 9.120 | 9.160 | 9.040 | 9.160 | 9.160 | 3,577,602 |
| 2023-11-09 | 9.130 | 9.200 | 9.120 | 9.140 | 9.140 | 3,561,643 |
| 2023-11-08 | 9.200 | 9.240 | 9.110 | 9.160 | 9.160 | 3,596,128 |
| 2023-11-07 | 9.160 | 9.260 | 9.120 | 9.210 | 9.210 | 3,544,901 |
| 2023-11-06 | 9.210 | 9.280 | 9.170 | 9.210 | 9.210 | 4,957,100 |
| 2023-11-03 | 9.040 | 9.370 | 9.000 | 9.200 | 9.200 | 8,885,245 |
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.