Hainan Development Holdings Nanhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.850	13.200	12.400	12.710	12.710	44,745,261
2022-05-11	13.310	13.750	12.800	13.080	13.080	83,968,192
2022-05-10	11.330	12.630	11.330	12.630	12.630	28,096,048
2022-05-09	11.120	11.800	11.030	11.480	11.480	22,290,731
2022-05-06	11.580	11.720	11.210	11.320	11.320	26,445,569
2022-05-05	11.130	12.280	10.940	11.940	11.940	41,717,716
2022-04-29	10.960	11.620	10.680	11.390	11.390	33,315,534
2022-04-28	11.570	11.570	10.800	11.080	11.080	41,114,168
2022-04-27	11.200	12.200	10.890	12.000	12.000	49,137,412
2022-04-26	12.290	12.590	11.500	11.700	11.700	52,347,586
2022-04-25	10.700	12.800	10.700	11.700	11.700	52,803,659
2022-04-22	12.500	13.520	11.830	11.900	11.900	69,516,700
2022-04-21	12.320	12.320	11.880	12.320	12.320	40,715,281
2022-04-20	10.810	11.680	10.710	11.200	11.200	31,152,551
2022-04-19	10.800	11.020	10.580	10.810	10.810	15,367,500
2022-04-18	10.890	11.180	10.530	10.820	10.820	18,481,600
2022-04-15	11.380	11.480	10.900	10.910	10.910	33,619,737
2022-04-14	11.550	12.100	11.310	11.570	11.570	43,726,483
2022-04-13	13.300	13.720	12.360	12.360	12.360	56,434,046
2022-04-12	12.500	13.980	12.160	13.730	13.730	71,038,799
2022-04-11	11.860	13.200	11.400	12.710	12.710	52,235,410
2022-04-08	11.100	12.100	11.020	12.000	12.000	44,149,913
2022-04-07	11.130	11.820	11.020	11.150	11.150	33,059,201
2022-04-06	10.980	11.600	10.820	11.400	11.400	46,927,822
2022-04-01	9.860	10.820	9.460	10.820	10.820	27,855,654
2022-03-31	9.490	10.270	9.490	9.840	9.840	16,344,240
2022-03-30	9.520	9.640	9.430	9.590	9.590	5,604,731
2022-03-29	9.770	9.770	9.440	9.450	9.450	6,010,007
2022-03-28	9.790	9.830	9.550	9.640	9.640	8,903,811
2022-03-25	9.890	10.430	9.800	9.920	9.920	9,752,700
2022-03-24	10.280	10.280	9.870	9.980	9.980	6,967,535
2022-03-23	10.090	10.230	10.030	10.100	10.100	5,320,500
2022-03-22	10.270	10.310	9.990	10.140	10.140	6,817,497
2022-03-21	10.360	10.450	10.130	10.220	10.220	9,363,654
2022-03-18	9.980	10.800	9.940	10.430	10.430	13,622,456
2022-03-17	9.880	10.220	9.790	9.980	9.980	11,692,848
2022-03-16	9.570	9.800	9.150	9.710	9.710	9,974,588
2022-03-15	10.110	10.190	9.390	9.510	9.510	9,168,612
2022-03-14	10.650	10.690	10.130	10.170	10.170	7,661,600
2022-03-11	10.800	10.800	10.400	10.760	10.760	6,929,021
2022-03-10	10.500	10.950	10.460	10.880	10.880	10,315,107
2022-03-09	10.960	11.000	10.050	10.360	10.360	9,803,419
2022-03-08	11.120	11.170	10.810	10.860	10.860	5,842,081
2022-03-07	11.320	11.410	10.970	11.060	11.060	8,302,401
2022-03-04	11.320	11.500	11.190	11.450	11.450	7,405,737
2022-03-03	11.360	11.510	11.320	11.410	11.410	6,675,675
2022-03-02	11.490	11.590	11.320	11.350	11.350	5,918,068
2022-03-01	11.300	11.890	11.250	11.520	11.520	11,157,841
2022-02-28	11.520	11.530	11.180	11.240	11.240	6,918,265
2022-02-25	11.440	11.700	11.390	11.470	11.470	6,599,116
2022-02-24	11.800	11.850	11.160	11.310	11.310	10,215,411
2022-02-23	11.800	11.920	11.700	11.870	11.870	4,552,996
2022-02-22	11.900	12.000	11.750	11.800	11.800	7,763,775
2022-02-21	12.030	12.120	11.940	12.000	12.000	6,716,301
2022-02-18	11.870	12.080	11.780	12.050	12.050	6,002,501
2022-02-17	11.930	12.090	11.810	11.870	11.870	7,082,499
2022-02-16	11.700	12.150	11.700	12.000	12.000	9,468,789
2022-02-15	11.880	12.400	11.830	11.930	11.930	14,904,700
2022-02-14	11.350	11.970	11.220	11.660	11.660	14,041,639
2022-02-11	11.500	11.550	11.300	11.410	11.410	6,078,753

← NewerPage 19 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.