Hainan Development Holdings Nanhai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.100	9.150	8.970	8.990	8.990	4,310,100
2023-11-01	9.100	9.150	9.050	9.100	9.100	3,409,950
2023-10-31	9.090	9.140	8.970	9.110	9.110	5,325,170
2023-10-30	8.990	9.180	8.920	9.060	9.060	7,461,911
2023-10-27	8.780	9.050	8.590	8.990	8.990	13,027,909
2023-10-26	8.540	8.650	8.420	8.620	8.620	5,385,793
2023-10-25	8.350	8.650	8.350	8.540	8.540	5,832,549
2023-10-24	8.120	8.300	8.090	8.290	8.290	4,567,500
2023-10-23	8.300	8.350	8.040	8.080	8.080	5,271,681
2023-10-20	8.320	8.440	8.310	8.330	8.330	3,847,400
2023-10-19	8.360	8.480	8.320	8.320	8.320	4,488,952
2023-10-18	8.660	8.700	8.360	8.370	8.370	6,722,800
2023-10-17	8.820	8.870	8.700	8.720	8.720	5,642,300
2023-10-16	9.000	9.060	8.800	8.860	8.860	5,459,600
2023-10-13	9.050	9.080	9.000	9.040	9.040	2,684,992
2023-10-12	9.050	9.120	9.020	9.080	9.080	2,744,300
2023-10-11	9.090	9.180	9.020	9.050	9.050	4,147,507
2023-10-10	9.130	9.150	9.060	9.090	9.090	2,549,818
2023-10-09	9.200	9.200	9.060	9.140	9.140	5,104,700
2023-09-28	9.220	9.240	9.150	9.220	9.220	3,635,800
2023-09-27	9.140	9.230	9.070	9.150	9.150	3,524,924
2023-09-26	9.110	9.130	9.050	9.110	9.110	2,396,600
2023-09-25	9.200	9.200	9.100	9.110	9.110	3,063,600
2023-09-22	9.110	9.220	9.100	9.200	9.200	2,694,900
2023-09-21	9.160	9.260	9.120	9.140	9.140	3,019,100
2023-09-20	9.200	9.250	9.160	9.210	9.210	2,464,936
2023-09-19	9.220	9.240	9.140	9.180	9.180	2,690,000
2023-09-18	9.060	9.260	9.040	9.230	9.230	4,187,052
2023-09-15	9.100	9.190	9.070	9.170	9.170	3,174,891
2023-09-14	9.150	9.180	9.080	9.100	9.100	3,835,900
2023-09-13	9.300	9.350	9.110	9.180	9.180	6,891,613
2023-09-12	9.360	9.570	9.310	9.360	9.360	9,622,700
2023-09-11	9.620	9.620	9.270	9.500	9.500	20,187,635
2023-09-08	9.310	10.240	9.210	10.230	10.230	13,836,644
2023-09-07	9.510	9.510	9.310	9.310	9.310	3,157,309
2023-09-06	9.490	9.510	9.350	9.460	9.460	2,267,400
2023-09-05	9.450	9.500	9.380	9.490	9.490	3,427,545
2023-09-04	9.360	9.520	9.360	9.500	9.500	3,616,902
2023-09-01	9.240	9.420	9.220	9.390	9.390	4,508,436
2023-08-31	9.330	9.410	9.210	9.240	9.240	3,427,799
2023-08-30	9.310	9.410	9.280	9.320	9.320	3,836,584
2023-08-29	9.140	9.330	9.080	9.300	9.300	4,009,441
2023-08-28	9.530	9.550	9.080	9.140	9.140	7,662,936
2023-08-25	9.210	9.280	9.000	9.040	9.040	5,356,035
2023-08-24	9.350	9.390	9.200	9.220	9.220	3,953,800
2023-08-23	9.610	9.660	9.310	9.310	9.310	5,463,003
2023-08-22	9.910	10.020	9.480	9.640	9.640	7,623,535
2023-08-21	9.970	10.040	9.900	9.920	9.920	3,228,784
2023-08-18	10.170	10.170	9.960	9.960	9.960	3,183,401
2023-08-17	10.010	10.130	9.920	10.100	10.100	3,286,782
2023-08-16	9.970	10.200	9.970	10.050	10.050	2,712,800
2023-08-15	10.060	10.130	9.940	10.000	10.000	2,742,600
2023-08-14	10.010	10.110	9.940	10.080	10.080	3,697,910
2023-08-11	10.260	10.320	10.060	10.070	10.070	3,866,900
2023-08-10	10.340	10.340	10.230	10.250	10.250	2,461,100
2023-08-09	10.280	10.350	10.240	10.300	10.300	2,970,410
2023-08-08	10.310	10.390	10.250	10.320	10.320	2,133,400
2023-08-07	10.420	10.460	10.290	10.310	10.310	3,927,600
2023-08-04	10.510	10.680	10.440	10.450	10.450	3,638,745
2023-08-03	10.480	10.590	10.470	10.530	10.530	3,190,539

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.