Hainan Development Holdings Nanhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10.460	10.600	10.460	10.530	10.530	4,695,500
2023-08-01	10.540	10.550	10.450	10.490	10.490	4,229,500
2023-07-31	10.450	10.550	10.430	10.490	10.490	4,632,500
2023-07-28	10.420	10.460	10.320	10.430	10.430	5,301,934
2023-07-27	10.360	10.450	10.320	10.340	10.340	4,833,745
2023-07-26	10.300	10.460	10.250	10.380	10.380	6,137,900
2023-07-25	10.120	10.310	10.090	10.280	10.280	6,509,000
2023-07-24	10.130	10.250	10.070	10.110	10.110	3,192,184
2023-07-21	10.160	10.220	10.120	10.180	10.180	3,239,284
2023-07-20	10.110	10.280	10.090	10.140	10.140	4,751,946
2023-07-19	10.050	10.150	10.000	10.110	10.110	2,206,914
2023-07-18	10.070	10.140	9.950	10.090	10.090	3,730,472
2023-07-17	9.970	10.040	9.880	10.030	10.030	2,989,290
2023-07-14	10.080	10.080	9.960	9.990	9.990	3,159,600
2023-07-13	10.050	10.100	10.010	10.080	10.080	3,072,700
2023-07-12	10.020	10.050	9.940	10.010	10.010	3,507,680
2023-07-11	10.070	10.100	9.980	10.020	10.020	2,843,984
2023-07-10	9.990	10.220	9.970	10.050	10.050	4,887,973
2023-07-07	9.990	10.010	9.910	9.990	9.990	3,194,763
2023-07-06	10.000	10.100	9.990	10.000	10.000	2,986,501
2023-07-05	10.080	10.140	10.040	10.050	10.050	2,510,310
2023-07-04	10.080	10.160	10.050	10.110	10.110	3,099,501
2023-07-03	10.000	10.200	10.000	10.120	10.120	5,295,311
2023-06-30	9.890	10.040	9.890	10.000	10.000	2,823,772
2023-06-29	10.060	10.090	9.940	9.960	9.960	3,312,159
2023-06-28	10.130	10.160	10.010	10.060	10.060	2,756,200
2023-06-27	9.930	10.200	9.890	10.150	10.150	4,844,770
2023-06-26	9.980	10.000	9.820	9.880	9.880	5,463,400
2023-06-21	10.030	10.160	10.000	10.010	10.010	3,758,739
2023-06-20	10.270	10.280	10.060	10.080	10.080	7,004,749
2023-06-19	10.420	10.470	10.270	10.280	10.280	4,599,901
2023-06-16	10.460	10.550	10.380	10.480	10.480	3,879,500
2023-06-15	10.330	10.540	10.260	10.460	10.460	4,771,050
2023-06-14	10.260	10.330	10.200	10.280	10.280	2,583,626
2023-06-13	10.310	10.420	10.260	10.260	10.260	3,266,100
2023-06-12	10.230	10.370	10.120	10.310	10.310	3,509,500
2023-06-09	10.400	10.430	10.240	10.270	10.270	2,877,737
2023-06-08	10.330	10.420	10.300	10.400	10.400	2,573,100
2023-06-07	10.210	10.370	10.210	10.360	10.360	2,437,900
2023-06-06	10.460	10.470	10.210	10.210	10.210	3,783,400
2023-06-05	10.440	10.520	10.360	10.450	10.450	2,792,645
2023-06-02	10.240	10.530	10.220	10.440	10.440	4,757,124
2023-06-01	10.330	10.370	10.200	10.240	10.240	3,182,355
2023-05-31	10.250	10.480	10.190	10.340	10.340	4,105,478
2023-05-30	10.250	10.330	10.080	10.270	10.270	3,976,600
2023-05-29	10.500	10.560	10.160	10.250	10.250	5,854,568
2023-05-26	10.440	10.590	10.420	10.550	10.550	2,861,163
2023-05-25	10.560	10.560	10.380	10.470	10.470	4,009,330
2023-05-24	10.590	10.630	10.480	10.500	10.500	2,807,900
2023-05-23	10.720	10.770	10.600	10.600	10.600	2,843,069
2023-05-22	10.680	10.750	10.600	10.720	10.720	2,761,400
2023-05-19	10.630	10.750	10.550	10.700	10.700	2,990,101
2023-05-18	10.690	10.780	10.600	10.630	10.630	3,170,400
2023-05-17	10.440	10.740	10.440	10.700	10.700	5,800,421
2023-05-16	10.580	10.640	10.460	10.510	10.510	3,608,955
2023-05-15	10.590	10.610	10.430	10.560	10.560	3,684,400
2023-05-12	10.600	10.790	10.530	10.590	10.590	4,919,600
2023-05-11	10.480	10.790	10.410	10.590	10.590	5,501,108
2023-05-10	10.330	10.540	10.270	10.510	10.510	6,357,700
2023-05-09	10.500	10.570	10.350	10.380	10.380	8,486,704

← NewerPage 14 of 21 · 1,212 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.