Hainan Development Holdings Nanhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.650	10.810	10.580	10.720	10.720	8,369,253
2022-11-04	10.400	10.960	10.390	10.730	10.730	13,724,222
2022-11-03	10.150	10.600	10.130	10.460	10.460	9,223,464
2022-11-02	10.230	10.410	10.110	10.310	10.310	9,227,909
2022-11-01	9.700	10.250	9.690	10.250	10.250	10,866,551
2022-10-31	9.650	9.870	9.620	9.800	9.800	4,155,601
2022-10-28	10.090	10.200	9.780	9.820	9.820	8,371,541
2022-10-27	10.200	10.330	10.100	10.150	10.150	5,877,074
2022-10-26	10.230	10.390	10.170	10.240	10.240	7,774,800
2022-10-25	9.900	10.360	9.900	10.310	10.310	12,426,325
2022-10-24	10.150	10.280	9.850	9.900	9.900	10,017,202
2022-10-21	10.330	10.380	10.170	10.200	10.200	4,348,500
2022-10-20	10.340	10.530	10.180	10.290	10.290	6,175,000
2022-10-19	10.580	10.580	10.310	10.350	10.350	4,980,446
2022-10-18	10.720	10.780	10.530	10.580	10.580	5,302,700
2022-10-17	10.680	10.860	10.620	10.700	10.700	6,339,200
2022-10-14	10.430	10.930	10.430	10.750	10.750	10,141,204
2022-10-13	10.420	10.500	10.280	10.380	10.380	5,197,300
2022-10-12	10.300	10.420	9.920	10.420	10.420	9,835,485
2022-10-11	10.650	10.650	10.160	10.300	10.300	6,802,791
2022-10-10	11.220	11.220	10.600	10.600	10.600	6,483,100
2022-09-30	11.140	11.210	11.000	11.110	11.110	3,948,653
2022-09-29	11.370	11.370	11.110	11.120	11.120	5,731,059
2022-09-28	11.520	11.630	11.260	11.270	11.270	6,339,600
2022-09-27	11.350	11.570	11.250	11.550	11.550	7,788,376
2022-09-26	11.150	11.670	11.100	11.400	11.400	10,952,176
2022-09-23	11.290	11.480	11.200	11.260	11.260	7,488,052
2022-09-22	11.280	11.720	11.200	11.330	11.330	7,830,393
2022-09-21	11.390	11.560	11.300	11.340	11.340	6,543,302
2022-09-20	11.150	11.840	11.150	11.470	11.470	10,556,400
2022-09-19	11.300	11.430	11.060	11.120	11.120	5,390,701
2022-09-16	11.730	11.820	11.280	11.300	11.300	7,023,501
2022-09-15	11.660	11.900	11.430	11.690	11.690	11,969,698
2022-09-14	11.330	11.680	11.300	11.660	11.660	6,727,859
2022-09-13	11.630	11.730	11.530	11.530	11.530	4,571,000
2022-09-09	11.610	11.730	11.520	11.640	11.640	5,850,360
2022-09-08	11.360	11.890	11.350	11.590	11.590	10,174,095
2022-09-07	11.350	11.450	11.230	11.410	11.410	5,691,671
2022-09-06	11.340	11.450	11.160	11.350	11.350	6,064,786
2022-09-05	11.200	11.490	11.160	11.240	11.240	4,827,871
2022-09-02	11.040	11.170	11.020	11.080	11.080	2,999,875
2022-09-01	11.130	11.230	11.040	11.080	11.080	4,515,691
2022-08-31	11.260	11.330	11.070	11.130	11.130	4,974,400
2022-08-30	11.290	11.430	11.160	11.320	11.320	6,010,800
2022-08-29	10.900	11.290	10.820	11.250	11.250	5,826,100
2022-08-26	11.200	11.300	11.050	11.080	11.080	4,600,200
2022-08-25	11.370	11.470	11.030	11.110	11.110	11,062,649
2022-08-24	11.550	11.780	11.450	11.460	11.460	7,811,600
2022-08-23	11.710	11.750	11.500	11.560	11.560	8,595,611
2022-08-22	11.600	11.850	11.430	11.780	11.780	5,624,430
2022-08-19	11.800	11.850	11.650	11.650	11.650	5,837,189
2022-08-18	11.980	12.020	11.750	11.800	11.800	7,031,135
2022-08-17	11.900	11.990	11.840	11.970	11.970	4,749,563
2022-08-16	11.820	12.050	11.810	11.930	11.930	6,309,509
2022-08-15	11.760	11.920	11.760	11.840	11.840	4,849,494
2022-08-12	11.800	12.040	11.770	11.820	11.820	7,398,439
2022-08-11	11.760	11.880	11.680	11.850	11.850	6,189,062
2022-08-10	11.900	11.910	11.630	11.640	11.640	10,218,222
2022-08-09	12.070	12.100	11.910	11.950	11.950	5,848,718
2022-08-08	11.800	12.180	11.630	12.130	12.130	8,488,174

← NewerPage 17 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.