Hainan Development Holdings Nanhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.680	11.790	11.610	11.680	11.680	6,292,500
2023-02-06	11.850	11.950	11.670	11.680	11.680	8,926,645
2023-02-03	11.990	12.080	11.840	11.970	11.970	6,541,616
2023-02-02	11.820	12.160	11.800	12.060	12.060	10,484,932
2023-02-01	11.880	11.950	11.770	11.880	11.880	8,603,401
2023-01-31	11.800	11.960	11.740	11.910	11.910	6,409,562
2023-01-30	12.220	12.290	11.860	11.910	11.910	13,496,314
2023-01-20	12.330	12.400	12.040	12.110	12.110	14,140,213
2023-01-19	11.830	12.400	11.760	12.360	12.360	19,918,645
2023-01-18	11.770	11.930	11.650	11.870	11.870	7,472,148
2023-01-17	11.800	11.830	11.670	11.710	11.710	5,634,101
2023-01-16	11.790	11.930	11.710	11.840	11.840	7,383,940
2023-01-13	11.780	11.840	11.670	11.790	11.790	5,139,477
2023-01-12	11.880	11.980	11.690	11.710	11.710	8,159,342
2023-01-11	11.850	12.210	11.790	11.960	11.960	15,116,576
2023-01-10	11.700	11.890	11.610	11.840	11.840	8,618,700
2023-01-09	11.730	11.850	11.700	11.700	11.700	6,428,801
2023-01-06	11.600	11.870	11.590	11.650	11.650	10,590,387
2023-01-05	11.600	11.650	11.470	11.570	11.570	7,538,544
2023-01-04	11.400	11.650	11.340	11.590	11.590	10,390,976
2023-01-03	11.380	11.480	11.300	11.440	11.440	6,829,974
2022-12-30	11.500	11.570	11.200	11.410	11.410	8,274,567
2022-12-29	11.470	11.610	11.380	11.460	11.460	5,872,211
2022-12-28	11.550	11.690	11.420	11.530	11.530	6,726,000
2022-12-27	11.740	11.810	11.550	11.620	11.620	8,435,236
2022-12-26	11.430	11.880	11.400	11.700	11.700	12,143,401
2022-12-23	11.360	11.590	11.260	11.420	11.420	9,257,363
2022-12-22	11.670	11.800	11.480	11.510	11.510	9,142,215
2022-12-21	11.640	11.810	11.620	11.690	11.690	8,931,843
2022-12-20	11.680	11.810	11.520	11.630	11.630	9,436,087
2022-12-19	12.000	12.100	11.550	11.660	11.660	17,022,968
2022-12-16	11.860	12.340	11.840	12.110	12.110	23,745,812
2022-12-15	12.170	12.360	11.830	12.000	12.000	25,980,895
2022-12-14	11.900	12.100	11.820	11.940	11.940	15,579,657
2022-12-13	11.420	12.090	11.380	11.960	11.960	25,369,386
2022-12-12	11.580	11.810	11.500	11.510	11.510	15,241,536
2022-12-09	12.250	12.350	11.630	11.690	11.690	25,888,877
2022-12-08	11.830	12.080	11.600	11.940	11.940	22,154,514
2022-12-07	12.200	12.600	11.810	11.830	11.830	37,301,715
2022-12-06	11.600	11.980	11.570	11.730	11.730	20,598,194
2022-12-05	11.250	11.980	11.160	11.580	11.580	29,814,216
2022-12-02	10.900	11.000	10.860	10.920	10.920	4,071,306
2022-12-01	11.100	11.260	10.870	10.880	10.880	8,260,726
2022-11-30	11.000	11.040	10.850	10.870	10.870	5,652,300
2022-11-29	10.780	11.090	10.780	11.040	11.040	8,639,300
2022-11-28	10.500	10.760	10.410	10.710	10.710	5,113,325
2022-11-25	10.800	10.860	10.720	10.740	10.740	4,371,698
2022-11-24	10.820	10.950	10.660	10.800	10.800	7,583,536
2022-11-23	10.770	10.840	10.660	10.790	10.790	6,116,989
2022-11-22	10.870	11.080	10.770	10.780	10.780	6,265,700
2022-11-21	10.880	10.970	10.760	10.940	10.940	5,226,600
2022-11-18	11.090	11.150	11.000	11.000	11.000	4,820,544
2022-11-17	11.170	11.200	11.000	11.080	11.080	5,003,214
2022-11-16	11.080	11.330	11.050	11.170	11.170	8,658,748
2022-11-15	10.930	11.160	10.840	11.070	11.070	7,656,355
2022-11-14	11.150	11.150	10.800	10.860	10.860	8,874,701
2022-11-11	11.150	11.270	10.910	11.070	11.070	11,198,141
2022-11-10	10.960	11.030	10.850	10.910	10.910	5,962,400
2022-11-09	11.080	11.190	10.920	10.960	10.960	8,741,814
2022-11-08	10.700	11.400	10.690	11.110	11.110	17,253,879

← NewerPage 16 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.