Hainan Development Holdings Nanhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.540	11.670	11.330	11.550	11.550	6,144,753
2022-02-09	11.470	11.550	11.390	11.540	11.540	4,804,800
2022-02-08	11.400	11.520	11.290	11.480	11.480	6,899,200
2022-02-07	11.220	11.720	11.140	11.410	11.410	11,232,451
2022-01-28	10.480	11.200	10.460	11.040	11.040	10,992,623
2022-01-27	11.180	11.180	10.400	10.480	10.480	8,503,997
2022-01-26	11.090	11.250	10.880	11.050	11.050	7,060,700
2022-01-25	11.820	11.850	11.090	11.090	11.090	11,024,318
2022-01-24	12.070	12.080	11.820	11.830	11.830	5,818,664
2022-01-21	12.100	12.150	11.830	12.080	12.080	6,442,480
2022-01-20	12.480	12.480	12.010	12.070	12.070	8,396,900
2022-01-19	12.310	12.440	12.200	12.350	12.350	6,047,900
2022-01-18	12.530	12.580	12.270	12.310	12.310	8,850,064
2022-01-17	12.780	12.970	12.520	12.570	12.570	11,538,220
2022-01-14	12.460	12.770	12.460	12.680	12.680	12,888,840
2022-01-13	12.400	12.830	12.400	12.590	12.590	18,874,801
2022-01-12	12.270	12.430	12.270	12.380	12.380	8,076,748
2022-01-11	12.130	12.360	12.110	12.290	12.290	7,366,691
2022-01-10	12.220	12.320	12.130	12.170	12.170	8,145,547
2022-01-07	12.100	12.250	12.100	12.150	12.150	5,929,900
2022-01-06	12.150	12.230	12.070	12.170	12.170	5,646,102
2022-01-05	11.980	12.350	11.880	12.210	12.210	11,620,368
2022-01-04	11.780	12.140	11.750	12.060	12.060	12,660,406
2021-12-31	11.740	11.830	11.690	11.750	11.750	6,318,139
2021-12-30	11.730	11.850	11.720	11.770	11.770	4,902,700
2021-12-29	11.790	11.850	11.700	11.740	11.740	4,790,851
2021-12-28	11.780	11.930	11.600	11.840	11.840	8,351,380
2021-12-27	12.120	12.170	11.750	11.800	11.800	13,725,778
2021-12-24	12.250	12.350	12.120	12.180	12.180	9,196,500
2021-12-23	12.240	12.450	12.230	12.310	12.310	5,645,536
2021-12-22	12.350	12.380	12.190	12.280	12.280	5,707,400
2021-12-21	12.170	12.400	12.140	12.330	12.330	4,825,965
2021-12-20	12.590	12.590	12.220	12.230	12.230	9,981,982
2021-12-17	12.600	12.800	12.440	12.590	12.590	9,073,191
2021-12-16	12.890	12.970	12.620	12.710	12.710	13,030,477
2021-12-15	12.500	13.180	12.460	12.980	12.980	18,503,790
2021-12-14	12.850	12.910	12.410	12.580	12.580	18,953,942
2021-12-13	13.000	13.260	12.930	12.970	12.970	11,027,808
2021-12-10	13.420	13.470	12.990	13.170	13.170	17,959,533
2021-12-09	12.970	13.720	12.870	13.420	13.420	30,766,048
2021-12-08	12.760	13.020	12.730	12.980	12.980	7,958,416
2021-12-07	13.080	13.110	12.880	12.890	12.890	14,124,098
2021-12-06	12.680	13.100	12.500	12.930	12.930	16,036,157
2021-12-03	12.580	12.710	12.360	12.690	12.690	9,415,907
2021-12-02	12.750	12.810	12.600	12.600	12.600	8,142,457
2021-12-01	12.830	12.930	12.640	12.740	12.740	10,329,148
2021-11-30	12.970	13.090	12.860	12.910	12.910	6,772,521
2021-11-29	13.000	13.050	12.780	12.970	12.970	14,773,924
2021-11-26	13.290	13.330	13.150	13.240	13.240	7,531,400
2021-11-25	13.650	13.650	13.290	13.340	13.340	9,432,611
2021-11-24	13.500	13.680	13.380	13.380	13.380	8,442,869
2021-11-23	13.530	13.730	13.450	13.600	13.600	8,455,753
2021-11-22	13.500	13.780	13.420	13.600	13.600	10,966,563
2021-11-19	13.880	14.000	13.310	13.590	13.590	24,742,985
2021-11-18	13.420	13.850	13.260	13.850	13.850	11,541,173
2021-11-17	13.550	13.550	13.250	13.420	13.420	10,206,960
2021-11-16	13.560	13.640	13.420	13.500	13.500	7,638,963
2021-11-15	13.830	13.830	13.400	13.530	13.530	11,802,750
2021-11-12	14.180	14.240	13.780	13.840	13.840	14,518,458
2021-11-11	13.950	14.380	13.850	14.180	14.180	13,904,701

← NewerPage 20 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.