Hainan Development Holdings Nanhai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.340	17.400	16.800	16.960	16.960	65,035,008
2026-01-20	18.410	18.550	17.200	17.420	17.420	133,903,406
2026-01-19	17.210	18.590	17.090	18.590	18.590	108,140,398
2026-01-16	17.610	17.700	16.830	16.900	16.900	78,659,859
2026-01-15	18.230	18.230	17.560	17.720	17.720	78,328,732
2026-01-14	18.420	18.990	18.220	18.420	18.420	99,484,017
2026-01-13	20.180	20.280	18.560	18.620	18.620	138,025,546
2026-01-12	20.000	20.880	19.650	20.010	20.010	172,927,412
2026-01-09	20.210	20.800	19.750	19.930	19.930	124,373,632
2026-01-08	20.800	21.110	19.900	20.160	20.160	145,741,638
2026-01-07	20.800	22.210	20.750	20.790	20.790	148,310,523
2026-01-06	19.330	21.380	19.330	20.750	20.750	192,917,594
2026-01-05	22.270	22.550	21.460	21.460	21.460	92,824,088
2025-12-31	22.660	24.480	22.080	23.840	23.840	253,589,480
2025-12-30	23.510	24.480	22.080	22.250	22.250	238,255,646
2025-12-29	22.750	25.030	22.070	24.520	24.520	264,420,476
2025-12-26	20.810	22.750	20.810	22.750	22.750	227,989,615
2025-12-25	20.150	21.090	19.610	20.680	20.680	312,427,059
2025-12-24	18.980	19.350	18.610	19.350	19.350	126,757,048
2025-12-23	17.590	17.590	17.590	17.590	17.590	13,811,169
2025-12-22	15.870	15.990	15.870	15.990	15.990	45,240,126
2025-12-19	13.150	14.540	12.660	14.540	14.540	135,090,380
2025-12-18	13.830	14.500	13.110	13.220	13.220	109,835,629
2025-12-17	15.100	15.100	13.730	14.010	14.010	107,929,626
2025-12-16	15.890	16.510	14.740	15.250	15.250	111,063,947
2025-12-15	16.500	17.150	15.500	16.050	16.050	115,391,976
2025-12-12	16.580	17.000	15.570	16.780	16.780	156,152,260
2025-12-11	18.350	18.920	16.620	16.680	16.680	227,496,422
2025-12-10	15.700	17.270	15.360	17.270	17.270	157,629,041
2025-12-09	15.330	16.200	15.080	15.700	15.700	149,147,890
2025-12-08	14.050	15.330	13.980	15.330	15.330	94,270,159
2025-12-05	13.660	14.040	13.360	13.940	13.940	43,958,606
2025-12-04	13.850	13.950	13.460	13.680	13.680	53,477,686
2025-12-03	14.300	14.650	13.880	14.010	14.010	72,583,676
2025-12-02	14.000	14.660	13.640	14.580	14.580	91,638,586
2025-12-01	13.910	14.300	13.740	14.040	14.040	57,693,023
2025-11-28	13.430	13.960	13.230	13.910	13.910	54,991,941
2025-11-27	13.720	14.000	13.230	13.450	13.450	53,167,191
2025-11-26	13.670	14.270	13.630	13.720	13.720	76,893,422
2025-11-25	13.520	14.140	13.430	13.820	13.820	66,752,021
2025-11-24	13.640	13.950	13.000	13.460	13.460	66,341,563
2025-11-21	14.130	14.390	13.550	13.560	13.560	73,480,883
2025-11-20	14.140	14.810	14.040	14.450	14.450	79,664,587
2025-11-19	15.490	15.740	14.200	14.390	14.390	116,471,965
2025-11-18	15.670	16.400	15.400	15.780	15.780	119,306,305
2025-11-17	15.990	16.350	15.290	15.670	15.670	137,247,648
2025-11-14	14.890	16.420	14.890	16.260	16.260	177,273,212
2025-11-13	14.800	15.380	14.540	14.930	14.930	86,059,378
2025-11-12	15.510	15.890	14.900	14.960	14.960	99,067,587
2025-11-11	15.530	16.230	15.430	15.670	15.670	117,781,710
2025-11-10	15.650	17.370	15.220	15.970	15.970	188,820,393
2025-11-07	17.010	17.380	16.010	16.640	16.640	199,328,039
2025-11-06	17.010	18.070	15.510	15.800	15.800	216,657,309
2025-11-05	14.660	16.520	14.400	16.520	16.520	158,054,578
2025-11-04	14.080	15.750	13.680	15.020	15.020	174,441,812
2025-11-03	12.850	14.370	12.850	14.370	14.370	151,323,504
2025-10-31	12.490	13.260	12.130	13.060	13.060	152,964,049
2025-10-30	11.990	12.640	11.850	12.050	12.050	129,405,855
2025-10-29	11.000	11.990	10.920	11.990	11.990	43,900,298
2025-10-28	10.580	10.980	10.500	10.900	10.900	39,164,028

← NewerPage 4 of 21 · 1,219 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.