Hainan Development Holdings Nanhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.780	10.900	10.420	10.530	10.530	10,711,590
2023-05-05	10.900	10.930	10.730	10.870	10.870	5,459,025
2023-05-04	11.190	11.290	10.880	10.920	10.920	12,715,300
2023-04-28	11.220	11.380	11.190	11.340	11.340	5,632,580
2023-04-27	10.780	11.310	10.760	11.230	11.230	9,483,644
2023-04-26	10.940	11.020	10.880	10.880	10.880	5,596,800
2023-04-25	11.200	11.260	10.700	10.920	10.920	10,156,019
2023-04-24	11.120	11.220	10.980	11.200	11.200	6,595,798
2023-04-21	11.300	11.440	11.180	11.190	11.190	10,238,876
2023-04-20	11.480	11.500	11.230	11.290	11.290	8,192,647
2023-04-19	11.470	11.550	11.280	11.460	11.460	10,635,005
2023-04-18	11.750	11.760	11.360	11.450	11.450	13,322,411
2023-04-17	11.800	11.840	11.620	11.710	11.710	11,623,415
2023-04-14	11.920	11.950	11.750	11.780	11.780	10,868,769
2023-04-13	12.030	12.080	11.780	11.890	11.890	13,316,539
2023-04-12	12.030	12.110	11.870	12.000	12.000	13,734,200
2023-04-11	12.140	12.140	11.940	12.040	12.040	12,057,086
2023-04-10	12.360	12.410	12.070	12.090	12.090	16,853,071
2023-04-07	12.570	12.790	12.380	12.430	12.430	22,531,512
2023-04-06	12.000	13.100	11.860	12.680	12.680	42,782,023
2023-04-04	12.200	12.320	11.950	12.000	12.000	16,346,158
2023-04-03	12.200	12.450	11.900	12.270	12.270	27,779,668
2023-03-31	12.270	12.590	11.830	12.210	12.210	40,372,990
2023-03-30	11.750	11.880	11.560	11.680	11.680	10,944,828
2023-03-29	11.830	11.960	11.610	11.630	11.630	12,465,204
2023-03-28	11.950	12.040	11.740	11.770	11.770	9,496,821
2023-03-27	12.300	12.430	11.950	11.960	11.960	14,183,378
2023-03-24	12.220	12.380	12.150	12.350	12.350	16,825,126
2023-03-23	12.210	12.390	12.010	12.140	12.140	18,956,300
2023-03-22	12.100	12.250	12.030	12.170	12.170	19,066,200
2023-03-21	11.830	12.200	11.730	12.170	12.170	24,663,374
2023-03-20	11.300	11.800	11.260	11.730	11.730	18,659,266
2023-03-17	11.020	11.540	11.020	11.310	11.310	9,614,312
2023-03-16	11.280	11.280	10.970	11.020	11.020	7,492,090
2023-03-15	11.140	11.300	11.140	11.300	11.300	6,080,986
2023-03-14	11.370	11.480	11.000	11.130	11.130	7,310,124
2023-03-13	11.460	11.550	11.250	11.370	11.370	6,951,101
2023-03-10	11.710	11.740	11.480	11.490	11.490	5,937,100
2023-03-09	11.810	11.810	11.700	11.730	11.730	4,079,704
2023-03-08	11.700	11.860	11.620	11.810	11.810	4,868,362
2023-03-07	11.950	11.990	11.750	11.750	11.750	6,588,126
2023-03-06	11.980	12.100	11.910	11.920	11.920	8,361,246
2023-03-03	11.850	12.070	11.850	11.950	11.950	7,846,978
2023-03-02	11.710	12.040	11.680	11.840	11.840	10,232,501
2023-03-01	11.670	11.730	11.590	11.730	11.730	5,619,222
2023-02-28	11.560	11.630	11.500	11.630	11.630	3,754,700
2023-02-27	11.590	11.750	11.440	11.550	11.550	11,380,123
2023-02-24	11.600	11.670	11.560	11.630	11.630	4,575,328
2023-02-23	11.800	11.850	11.610	11.680	11.680	6,352,300
2023-02-22	11.720	11.870	11.710	11.760	11.760	4,140,963
2023-02-21	11.750	11.870	11.680	11.800	11.800	5,914,635
2023-02-20	11.580	11.730	11.420	11.710	11.710	5,937,996
2023-02-17	11.800	11.840	11.610	11.620	11.620	8,188,146
2023-02-16	11.990	12.290	11.700	11.800	11.800	12,910,062
2023-02-15	12.120	12.140	11.940	11.960	11.960	6,635,140
2023-02-14	12.040	12.250	12.040	12.110	12.110	9,936,676
2023-02-13	12.030	12.140	11.970	12.040	12.040	12,200,977
2023-02-10	11.710	12.040	11.630	11.980	11.980	13,841,094
2023-02-09	11.560	11.700	11.500	11.700	11.700	5,050,600
2023-02-08	11.640	11.720	11.540	11.560	11.560	4,590,602

← NewerPage 15 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.