Hainan Development Holdings Nanhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.160	12.160	11.800	11.840	11.840	24,574,500
2026-04-23	12.480	12.550	12.060	12.180	12.180	33,190,449
2026-04-22	12.850	12.910	12.390	12.560	12.560	34,481,641
2026-04-21	13.230	13.270	12.810	12.910	12.910	39,211,141
2026-04-20	13.030	13.560	12.860	13.190	13.190	56,524,781
2026-04-17	12.890	13.070	12.710	13.010	13.010	20,399,801
2026-04-16	12.760	13.050	12.670	12.950	12.950	24,149,650
2026-04-15	12.950	13.060	12.720	12.760	12.760	20,464,500
2026-04-14	12.860	12.900	12.600	12.890	12.890	20,933,090
2026-04-13	12.760	12.870	12.700	12.770	12.770	19,171,000
2026-04-10	12.940	12.960	12.710	12.730	12.730	20,484,699
2026-04-09	12.910	12.970	12.730	12.780	12.780	21,105,100
2026-04-08	12.760	13.070	12.700	13.060	13.060	25,871,490
2026-04-07	12.360	12.570	12.300	12.510	12.510	15,480,200
2026-04-03	12.810	12.850	12.270	12.350	12.350	18,768,971
2026-04-02	12.940	13.030	12.720	12.810	12.810	19,421,311
2026-04-01	13.300	13.350	12.950	13.040	13.040	21,642,910
2026-03-31	13.120	13.440	13.080	13.110	13.110	24,418,381
2026-03-30	12.900	13.240	12.730	13.180	13.180	25,391,400
2026-03-27	12.820	13.130	12.720	13.070	13.070	22,964,330
2026-03-26	13.070	13.220	12.790	12.860	12.860	20,843,061
2026-03-25	12.840	13.080	12.780	13.080	13.080	26,100,461
2026-03-24	12.590	12.800	12.380	12.780	12.780	38,085,754
2026-03-23	12.630	12.990	12.280	12.370	12.370	38,092,422
2026-03-20	13.260	13.320	12.900	12.900	12.900	27,199,699
2026-03-19	13.400	13.440	13.090	13.170	13.170	34,805,539
2026-03-18	13.950	14.260	13.460	13.600	13.600	41,190,621
2026-03-17	13.850	14.400	13.780	13.980	13.980	57,122,594
2026-03-16	13.660	13.920	13.540	13.740	13.740	26,214,869
2026-03-13	13.870	13.980	13.570	13.600	13.600	26,697,141
2026-03-12	14.040	14.100	13.840	13.910	13.910	22,680,910
2026-03-11	14.260	14.300	14.050	14.090	14.090	22,446,381
2026-03-10	14.400	14.490	14.160	14.200	14.200	24,386,029
2026-03-09	14.050	14.250	13.840	14.140	14.140	30,877,461
2026-03-06	14.180	14.390	14.040	14.300	14.300	22,084,930
2026-03-05	14.290	14.430	14.120	14.200	14.200	31,238,770
2026-03-04	13.990	14.340	13.930	14.020	14.020	37,539,641
2026-03-03	14.750	15.110	14.130	14.180	14.180	47,790,070
2026-03-02	14.950	15.030	14.550	14.780	14.780	50,049,820
2026-02-27	15.190	15.440	15.030	15.410	15.410	35,398,820
2026-02-26	15.700	15.780	15.140	15.210	15.210	55,262,762
2026-02-25	15.530	15.930	15.400	15.700	15.700	45,319,273
2026-02-24	15.480	15.850	15.220	15.540	15.540	67,985,570
2026-02-13	15.580	16.500	15.440	15.980	15.980	78,857,688
2026-02-12	15.950	15.950	15.290	15.400	15.400	65,580,953
2026-02-11	16.100	16.780	15.930	16.090	16.090	61,304,832
2026-02-10	16.760	16.900	16.060	16.290	16.290	77,225,469
2026-02-09	16.500	17.500	16.490	16.940	16.940	99,882,516
2026-02-06	17.520	17.520	16.100	16.500	16.500	133,640,703
2026-02-05	16.950	18.530	16.890	17.890	17.890	169,780,000
2026-02-04	16.750	17.200	16.510	17.120	17.120	71,910,047
2026-02-03	16.410	16.780	16.160	16.760	16.760	62,252,230
2026-02-02	16.320	16.950	16.150	16.170	16.170	66,201,562
2026-01-30	16.780	17.270	16.350	16.580	16.580	91,905,617
2026-01-29	16.530	16.880	16.070	16.440	16.440	54,970,441
2026-01-28	16.690	16.940	16.410	16.660	16.660	59,203,328
2026-01-27	16.440	16.650	15.810	16.570	16.570	63,174,910
2026-01-26	17.610	17.750	16.410	16.620	16.620	96,458,484
2026-01-23	17.060	17.950	17.000	17.800	17.800	100,082,492
2026-01-22	16.960	17.200	16.860	17.060	17.060	58,806,289

← NewerPage 3 of 5 · 241 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.