Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11.880 | 12.150 | 11.070 | 11.470 | 11.470 | 164,280,158 |
| 2025-07-24 | 10.240 | 11.650 | 10.230 | 11.650 | 11.650 | 111,334,361 |
| 2025-07-23 | 11.060 | 12.090 | 10.500 | 10.590 | 10.590 | 151,300,561 |
| 2025-07-22 | 10.600 | 11.060 | 10.110 | 10.990 | 10.990 | 114,121,463 |
| 2025-07-21 | 10.590 | 11.320 | 10.260 | 10.420 | 10.420 | 100,153,045 |
| 2025-07-18 | 10.250 | 10.630 | 10.120 | 10.570 | 10.570 | 46,554,000 |
| 2025-07-17 | 9.950 | 10.380 | 9.910 | 10.250 | 10.250 | 39,337,615 |
| 2025-07-16 | 9.530 | 10.100 | 9.530 | 9.960 | 9.960 | 42,946,337 |
| 2025-07-15 | 9.650 | 9.720 | 9.370 | 9.570 | 9.570 | 22,741,534 |
| 2025-07-14 | 9.640 | 9.980 | 9.610 | 9.760 | 9.760 | 18,311,438 |
| 2025-07-11 | 9.760 | 9.810 | 9.520 | 9.640 | 9.640 | 23,625,500 |
| 2025-07-10 | 9.680 | 9.890 | 9.640 | 9.810 | 9.810 | 23,538,000 |
| 2025-07-09 | 9.650 | 9.790 | 9.590 | 9.680 | 9.680 | 18,358,257 |
| 2025-07-08 | 9.270 | 9.810 | 9.250 | 9.690 | 9.690 | 36,743,000 |
| 2025-07-07 | 9.390 | 9.460 | 9.240 | 9.310 | 9.310 | 26,903,900 |
| 2025-07-04 | 9.500 | 9.870 | 9.470 | 9.490 | 9.490 | 33,432,890 |
| 2025-07-03 | 9.480 | 9.650 | 9.430 | 9.490 | 9.490 | 22,654,857 |
| 2025-07-02 | 9.510 | 9.590 | 9.410 | 9.470 | 9.470 | 17,427,200 |
| 2025-07-01 | 9.530 | 9.650 | 9.340 | 9.540 | 9.540 | 27,703,200 |
| 2025-06-30 | 9.410 | 9.540 | 9.360 | 9.540 | 9.540 | 25,849,966 |
| 2025-06-27 | 9.420 | 9.500 | 9.270 | 9.320 | 9.320 | 31,242,202 |
| 2025-06-26 | 9.160 | 9.680 | 9.110 | 9.490 | 9.490 | 51,143,002 |
| 2025-06-25 | 9.100 | 9.230 | 8.960 | 9.180 | 9.180 | 29,559,103 |
| 2025-06-24 | 9.000 | 9.220 | 9.000 | 9.080 | 9.080 | 25,419,700 |
| 2025-06-23 | 8.880 | 9.250 | 8.790 | 9.070 | 9.070 | 31,330,403 |
| 2025-06-20 | 8.620 | 9.210 | 8.620 | 8.930 | 8.930 | 34,830,583 |
| 2025-06-19 | 8.880 | 8.990 | 8.660 | 8.700 | 8.700 | 23,817,400 |
| 2025-06-18 | 8.730 | 9.250 | 8.720 | 9.010 | 9.010 | 44,766,601 |
| 2025-06-17 | 8.750 | 8.870 | 8.670 | 8.790 | 8.790 | 11,793,536 |
| 2025-06-16 | 8.630 | 8.810 | 8.540 | 8.760 | 8.760 | 14,558,800 |
| 2025-06-13 | 8.700 | 9.080 | 8.580 | 8.770 | 8.770 | 28,104,501 |
| 2025-06-12 | 8.740 | 8.840 | 8.650 | 8.770 | 8.770 | 16,603,402 |
| 2025-06-11 | 8.930 | 9.090 | 8.810 | 8.860 | 8.860 | 24,768,400 |
| 2025-06-10 | 9.120 | 9.300 | 8.640 | 9.020 | 9.020 | 44,585,488 |
| 2025-06-09 | 8.640 | 8.870 | 8.530 | 8.800 | 8.800 | 25,395,687 |
| 2025-06-06 | 8.610 | 9.250 | 8.580 | 8.760 | 8.760 | 42,587,475 |
| 2025-06-05 | 8.710 | 8.730 | 8.490 | 8.530 | 8.530 | 15,590,837 |
| 2025-06-04 | 8.380 | 8.790 | 8.380 | 8.670 | 8.670 | 22,026,626 |
| 2025-06-03 | 8.290 | 8.530 | 8.250 | 8.370 | 8.370 | 14,758,200 |
| 2025-05-30 | 8.240 | 8.340 | 8.190 | 8.290 | 8.290 | 9,953,188 |
| 2025-05-29 | 8.180 | 8.330 | 8.160 | 8.290 | 8.290 | 7,932,458 |
| 2025-05-28 | 8.290 | 8.330 | 8.160 | 8.180 | 8.180 | 7,090,548 |
| 2025-05-27 | 8.270 | 8.350 | 8.190 | 8.290 | 8.290 | 8,475,200 |
| 2025-05-26 | 8.200 | 8.290 | 8.120 | 8.270 | 8.270 | 10,869,416 |
| 2025-05-23 | 8.380 | 8.380 | 8.230 | 8.240 | 8.240 | 10,764,104 |
| 2025-05-22 | 8.470 | 8.550 | 8.300 | 8.320 | 8.320 | 12,338,001 |
| 2025-05-21 | 8.570 | 8.610 | 8.480 | 8.500 | 8.500 | 10,059,885 |
| 2025-05-20 | 8.600 | 8.700 | 8.490 | 8.620 | 8.620 | 12,344,612 |
| 2025-05-19 | 8.730 | 8.730 | 8.490 | 8.600 | 8.600 | 12,112,200 |
| 2025-05-16 | 8.500 | 8.740 | 8.470 | 8.680 | 8.680 | 16,335,098 |
| 2025-05-15 | 8.620 | 8.670 | 8.470 | 8.510 | 8.510 | 12,380,607 |
| 2025-05-14 | 8.590 | 8.640 | 8.470 | 8.620 | 8.620 | 16,988,101 |
| 2025-05-13 | 8.790 | 8.840 | 8.600 | 8.610 | 8.610 | 18,834,400 |
| 2025-05-12 | 8.910 | 8.970 | 8.710 | 8.800 | 8.800 | 25,590,200 |
| 2025-05-09 | 8.810 | 9.300 | 8.620 | 9.030 | 9.030 | 38,654,200 |
| 2025-05-08 | 9.440 | 9.450 | 9.000 | 9.000 | 9.000 | 51,380,300 |
| 2025-05-07 | 9.320 | 9.350 | 8.780 | 8.860 | 8.860 | 36,034,600 |
| 2025-05-06 | 9.130 | 9.450 | 9.050 | 9.320 | 9.320 | 37,579,110 |
| 2025-04-30 | 8.710 | 9.060 | 8.660 | 8.950 | 8.950 | 36,276,036 |
| 2025-04-29 | 8.550 | 9.050 | 8.480 | 8.720 | 8.720 | 41,561,238 |
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.