Hainan Development Holdings Nanhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.880	12.050	11.800	12.030	12.030	6,417,926
2022-08-04	12.030	12.100	11.780	11.880	11.880	8,589,801
2022-08-03	11.980	12.370	11.970	11.970	11.970	9,689,634
2022-08-02	12.600	12.600	11.880	12.070	12.070	16,366,355
2022-08-01	12.900	12.950	12.650	12.760	12.760	9,611,562
2022-07-29	12.590	13.280	12.500	13.080	13.080	20,310,113
2022-07-28	12.660	12.770	12.510	12.600	12.600	9,840,724
2022-07-27	12.990	12.990	12.640	12.660	12.660	10,562,430
2022-07-26	13.020	13.180	12.920	13.000	13.000	7,392,335
2022-07-25	13.080	13.440	13.000	13.100	13.100	12,138,739
2022-07-22	13.150	13.210	12.990	13.090	13.090	8,281,539
2022-07-21	12.800	13.410	12.670	13.200	13.200	16,656,328
2022-07-20	12.650	12.830	12.620	12.790	12.790	6,435,754
2022-07-19	12.650	12.880	12.640	12.720	12.720	6,865,848
2022-07-18	12.470	12.700	12.440	12.650	12.650	6,323,200
2022-07-15	12.400	12.800	12.400	12.570	12.570	8,711,600
2022-07-14	12.910	13.000	12.400	12.580	12.580	20,423,063
2022-07-13	13.050	13.340	12.960	13.170	13.170	8,558,458
2022-07-12	13.310	13.400	13.040	13.050	13.050	9,859,388
2022-07-11	13.100	13.430	12.880	13.320	13.320	12,126,500
2022-07-08	13.480	13.630	13.150	13.210	13.210	12,147,800
2022-07-07	13.310	13.570	13.160	13.450	13.450	9,642,656
2022-07-06	13.680	13.680	13.200	13.390	13.390	13,205,526
2022-07-05	13.710	13.820	13.410	13.540	13.540	16,337,412
2022-07-04	14.000	14.090	13.650	13.810	13.810	25,814,258
2022-07-01	14.550	14.690	13.900	14.200	14.200	21,247,142
2022-06-30	14.010	14.720	13.950	14.270	14.270	32,746,545
2022-06-29	14.200	14.790	13.950	13.990	13.990	36,180,090
2022-06-28	14.590	14.590	13.870	14.220	14.220	61,015,971
2022-06-27	13.980	15.100	13.900	14.840	14.840	83,800,832
2022-06-24	13.360	13.970	13.260	13.730	13.730	28,249,300
2022-06-23	12.920	13.590	12.920	13.440	13.440	22,335,985
2022-06-22	13.430	13.750	12.950	13.000	13.000	19,451,604
2022-06-21	13.210	13.990	13.070	13.500	13.500	29,547,736
2022-06-20	12.910	13.570	12.910	13.270	13.270	22,142,053
2022-06-17	12.770	13.030	12.750	12.870	12.870	14,080,900
2022-06-16	13.010	13.190	12.810	12.960	12.960	22,359,250
2022-06-15	13.350	13.600	13.000	13.070	13.070	26,233,465
2022-06-14	13.150	13.640	13.000	13.360	13.360	20,709,495
2022-06-13	13.500	13.760	13.200	13.370	13.370	27,674,523
2022-06-10	13.400	14.220	13.330	13.880	13.880	41,420,126
2022-06-09	12.890	13.810	12.760	13.490	13.490	40,327,970
2022-06-08	13.020	13.230	12.620	12.880	12.880	29,742,873
2022-06-07	13.780	13.900	13.000	13.170	13.170	37,676,315
2022-06-06	13.700	14.020	13.550	13.830	13.830	29,200,560
2022-06-02	14.390	14.550	13.700	13.910	13.910	41,039,358
2022-06-01	13.850	15.260	13.820	14.560	14.560	64,523,429
2022-05-31	13.710	14.150	13.510	13.990	13.990	37,712,991
2022-05-30	15.000	15.000	13.590	13.810	13.810	53,438,644
2022-05-27	13.800	14.980	13.770	14.670	14.670	54,393,428
2022-05-26	13.590	13.990	13.250	13.910	13.910	37,823,627
2022-05-25	13.660	14.100	13.170	13.470	13.470	47,975,156
2022-05-24	14.500	14.590	13.610	13.610	13.610	45,333,901
2022-05-23	13.750	15.120	13.620	14.700	14.700	63,460,710
2022-05-20	13.360	14.140	13.220	14.000	14.000	59,876,395
2022-05-19	13.100	13.560	13.020	13.240	13.240	48,760,978
2022-05-18	13.600	14.430	13.450	13.470	13.470	81,429,330
2022-05-17	14.400	15.100	14.010	14.280	14.280	125,089,282
2022-05-16	12.740	13.730	12.350	13.730	13.730	59,087,068
2022-05-13	12.770	13.150	12.450	12.480	12.480	35,253,984

← NewerPage 18 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.