Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.310 | 7.590 | 7.280 | 7.560 | 7.560 | 22,478,346 |
| 2026-07-22 | 7.310 | 7.440 | 7.230 | 7.330 | 7.330 | 22,464,355 |
| 2026-07-21 | 7.260 | 7.440 | 6.970 | 7.380 | 7.380 | 34,800,074 |
| 2026-07-20 | 7.410 | 7.750 | 7.180 | 7.280 | 7.280 | 37,442,387 |
| 2026-07-17 | 7.860 | 7.980 | 7.400 | 7.420 | 7.420 | 32,555,553 |
| 2026-07-16 | 7.930 | 8.070 | 7.770 | 7.900 | 7.900 | 40,315,152 |
| 2026-07-15 | 7.650 | 8.200 | 7.590 | 7.910 | 7.910 | 40,288,688 |
| 2026-07-14 | 7.700 | 7.720 | 7.440 | 7.680 | 7.680 | 26,743,100 |
| 2026-07-13 | 8.190 | 8.230 | 7.610 | 7.620 | 7.620 | 36,962,602 |
| 2026-07-10 | 7.790 | 8.560 | 7.700 | 8.220 | 8.220 | 53,096,379 |
| 2026-07-09 | 7.790 | 7.920 | 7.590 | 7.780 | 7.780 | 20,387,127 |
| 2026-07-08 | 7.970 | 8.060 | 7.800 | 7.830 | 7.830 | 19,325,096 |
| 2026-07-07 | 8.270 | 8.330 | 7.950 | 7.950 | 7.950 | 21,773,443 |
| 2026-07-06 | 8.630 | 8.710 | 8.340 | 8.340 | 8.340 | 21,754,908 |
| 2026-07-03 | 8.870 | 8.890 | 8.520 | 8.670 | 8.670 | 27,219,807 |
| 2026-07-02 | 8.520 | 9.270 | 8.520 | 8.750 | 8.750 | 38,919,113 |
| 2026-07-01 | 8.380 | 8.740 | 8.320 | 8.590 | 8.590 | 24,306,707 |
| 2026-06-30 | 8.310 | 8.450 | 8.250 | 8.340 | 8.340 | 16,902,801 |
| 2026-06-29 | 8.390 | 8.490 | 8.200 | 8.330 | 8.330 | 20,756,400 |
| 2026-06-26 | 8.570 | 8.690 | 8.420 | 8.440 | 8.440 | 20,323,199 |
| 2026-06-25 | 8.780 | 8.860 | 8.580 | 8.640 | 8.640 | 15,258,800 |
| 2026-06-24 | 8.960 | 8.990 | 8.620 | 8.780 | 8.780 | 19,580,924 |
| 2026-06-23 | 9.020 | 9.210 | 8.910 | 8.950 | 8.950 | 17,143,199 |
| 2026-06-22 | 9.090 | 9.090 | 8.730 | 9.050 | 9.050 | 21,404,287 |
| 2026-06-18 | 9.170 | 9.220 | 8.980 | 9.060 | 9.060 | 17,387,570 |
| 2026-06-17 | 9.440 | 9.500 | 9.190 | 9.240 | 9.240 | 15,572,660 |
| 2026-06-16 | 9.400 | 9.520 | 9.220 | 9.460 | 9.460 | 18,173,580 |
| 2026-06-15 | 9.310 | 9.540 | 9.260 | 9.420 | 9.420 | 18,363,199 |
| 2026-06-12 | 9.200 | 9.380 | 9.120 | 9.230 | 9.230 | 22,596,500 |
| 2026-06-11 | 9.200 | 9.300 | 9.020 | 9.110 | 9.110 | 19,253,580 |
| 2026-06-10 | 9.390 | 9.480 | 9.190 | 9.290 | 9.290 | 15,695,990 |
| 2026-06-09 | 9.450 | 9.600 | 9.310 | 9.440 | 9.440 | 18,519,699 |
| 2026-06-08 | 9.730 | 9.900 | 9.310 | 9.440 | 9.440 | 22,260,100 |
| 2026-06-05 | 9.770 | 10.060 | 9.690 | 9.860 | 9.860 | 21,201,000 |
| 2026-06-04 | 9.890 | 9.970 | 9.690 | 9.780 | 9.780 | 16,894,010 |
| 2026-06-03 | 10.010 | 10.080 | 9.870 | 9.940 | 9.940 | 17,519,000 |
| 2026-06-02 | 10.250 | 10.340 | 9.830 | 10.000 | 10.000 | 22,656,619 |
| 2026-06-01 | 10.250 | 10.430 | 10.180 | 10.290 | 10.290 | 19,599,301 |
| 2026-05-29 | 10.400 | 10.650 | 10.230 | 10.270 | 10.270 | 28,942,699 |
| 2026-05-28 | 10.360 | 10.440 | 10.130 | 10.350 | 10.350 | 20,219,170 |
| 2026-05-27 | 10.590 | 10.740 | 10.330 | 10.360 | 10.360 | 21,703,680 |
| 2026-05-26 | 10.750 | 10.800 | 10.530 | 10.660 | 10.660 | 23,692,721 |
| 2026-05-25 | 10.960 | 11.080 | 10.740 | 10.890 | 10.890 | 18,154,400 |
| 2026-05-22 | 10.920 | 11.080 | 10.730 | 11.000 | 11.000 | 22,372,740 |
| 2026-05-21 | 11.250 | 11.380 | 10.850 | 10.860 | 10.860 | 26,832,500 |
| 2026-05-20 | 11.330 | 11.360 | 11.040 | 11.230 | 11.230 | 20,040,699 |
| 2026-05-19 | 11.600 | 11.610 | 11.180 | 11.390 | 11.390 | 26,164,180 |
| 2026-05-18 | 11.600 | 11.790 | 11.450 | 11.550 | 11.550 | 27,151,920 |
| 2026-05-15 | 12.100 | 12.160 | 11.530 | 11.610 | 11.610 | 39,537,898 |
| 2026-05-14 | 12.780 | 12.850 | 12.130 | 12.130 | 12.130 | 45,561,473 |
| 2026-05-13 | 12.220 | 13.150 | 12.070 | 12.830 | 12.830 | 70,467,844 |
| 2026-05-12 | 12.500 | 12.510 | 12.100 | 12.190 | 12.190 | 23,006,721 |
| 2026-05-11 | 12.780 | 12.860 | 12.450 | 12.520 | 12.520 | 24,560,100 |
| 2026-05-08 | 12.470 | 12.910 | 12.400 | 12.710 | 12.710 | 37,451,648 |
| 2026-05-07 | 12.470 | 12.650 | 12.360 | 12.470 | 12.470 | 20,614,500 |
| 2026-05-06 | 12.430 | 12.580 | 12.350 | 12.470 | 12.470 | 23,226,439 |
| 2026-04-30 | 12.160 | 12.600 | 12.150 | 12.460 | 12.460 | 29,880,090 |
| 2026-04-29 | 12.100 | 12.360 | 12.030 | 12.170 | 12.170 | 29,704,990 |
| 2026-04-28 | 12.050 | 12.650 | 12.000 | 12.190 | 12.190 | 55,982,609 |
| 2026-04-27 | 11.840 | 11.980 | 11.560 | 11.930 | 11.930 | 24,928,590 |
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.