Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 8.550 | 9.050 | 8.480 | 8.720 | 8.720 | 41,561,238 |
| 2025-04-28 | 8.600 | 9.200 | 8.480 | 8.790 | 8.790 | 61,959,447 |
| 2025-04-25 | 8.100 | 8.460 | 8.100 | 8.360 | 8.360 | 36,084,813 |
| 2025-04-24 | 8.050 | 8.250 | 8.010 | 8.020 | 8.020 | 22,028,001 |
| 2025-04-23 | 7.920 | 8.120 | 7.900 | 8.030 | 8.030 | 21,296,000 |
| 2025-04-22 | 7.830 | 8.220 | 7.800 | 8.010 | 8.010 | 33,530,524 |
| 2025-04-21 | 7.700 | 7.820 | 7.620 | 7.800 | 7.800 | 13,882,400 |
| 2025-04-18 | 7.890 | 7.890 | 7.650 | 7.750 | 7.750 | 20,902,400 |
| 2025-04-17 | 8.110 | 8.290 | 7.880 | 7.890 | 7.890 | 32,244,200 |
| 2025-04-16 | 8.670 | 8.770 | 8.100 | 8.260 | 8.260 | 43,944,168 |
| 2025-04-15 | 8.650 | 8.690 | 8.180 | 8.210 | 8.210 | 51,799,082 |
| 2025-04-14 | 8.090 | 8.840 | 7.930 | 8.840 | 8.840 | 57,535,266 |
| 2025-04-11 | 7.780 | 8.250 | 7.700 | 8.040 | 8.040 | 52,474,808 |
| 2025-04-10 | 7.700 | 8.090 | 7.500 | 7.820 | 7.820 | 60,908,813 |
| 2025-04-09 | 6.730 | 7.390 | 6.200 | 7.390 | 7.390 | 38,556,382 |
| 2025-04-08 | 6.500 | 6.790 | 6.400 | 6.720 | 6.720 | 34,498,100 |
| 2025-04-07 | 7.000 | 7.130 | 6.620 | 6.620 | 6.620 | 25,104,710 |
| 2025-04-03 | 7.360 | 7.670 | 7.300 | 7.350 | 7.350 | 31,287,740 |
| 2025-04-02 | 7.100 | 7.740 | 7.100 | 7.590 | 7.590 | 56,228,953 |
| 2025-04-01 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 7,491,200 |
| 2025-03-31 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 7,549,200 |
| 2025-03-28 | 9.230 | 9.280 | 9.020 | 9.020 | 9.020 | 11,868,100 |
| 2025-03-27 | 9.400 | 9.410 | 9.100 | 9.260 | 9.260 | 15,254,300 |
| 2025-03-26 | 9.400 | 9.550 | 9.340 | 9.340 | 9.340 | 14,171,200 |
| 2025-03-25 | 9.510 | 9.530 | 9.280 | 9.360 | 9.360 | 19,217,342 |
| 2025-03-24 | 10.050 | 10.130 | 9.210 | 9.640 | 9.640 | 42,558,280 |
| 2025-03-21 | 10.130 | 10.580 | 9.990 | 10.060 | 10.060 | 43,033,816 |
| 2025-03-20 | 10.080 | 10.310 | 10.040 | 10.180 | 10.180 | 23,939,476 |
| 2025-03-19 | 9.990 | 10.110 | 9.900 | 10.070 | 10.070 | 16,623,960 |
| 2025-03-18 | 10.050 | 10.160 | 9.930 | 10.030 | 10.030 | 16,993,202 |
| 2025-03-17 | 9.820 | 10.140 | 9.820 | 10.020 | 10.020 | 27,028,261 |
| 2025-03-14 | 9.500 | 9.850 | 9.450 | 9.760 | 9.760 | 22,651,522 |
| 2025-03-13 | 9.750 | 9.760 | 9.360 | 9.540 | 9.540 | 22,387,701 |
| 2025-03-12 | 10.030 | 10.070 | 9.730 | 9.750 | 9.750 | 28,909,100 |
| 2025-03-11 | 9.990 | 10.090 | 9.930 | 10.050 | 10.050 | 24,221,206 |
| 2025-03-10 | 9.960 | 10.490 | 9.920 | 10.230 | 10.230 | 40,246,506 |
| 2025-03-07 | 10.070 | 10.200 | 9.880 | 10.010 | 10.010 | 25,692,000 |
| 2025-03-06 | 9.920 | 10.280 | 9.890 | 10.110 | 10.110 | 34,781,038 |
| 2025-03-05 | 10.130 | 10.170 | 9.600 | 10.050 | 10.050 | 42,797,898 |
| 2025-03-04 | 9.960 | 10.500 | 9.900 | 10.170 | 10.170 | 44,722,168 |
| 2025-03-03 | 9.900 | 10.570 | 9.850 | 10.100 | 10.100 | 56,245,864 |
| 2025-02-28 | 9.800 | 10.760 | 9.580 | 10.120 | 10.120 | 91,649,123 |
| 2025-02-27 | 9.100 | 9.890 | 9.070 | 9.890 | 9.890 | 30,635,000 |
| 2025-02-26 | 8.850 | 9.030 | 8.820 | 8.990 | 8.990 | 17,253,372 |
| 2025-02-25 | 8.910 | 9.120 | 8.780 | 8.830 | 8.830 | 21,592,200 |
| 2025-02-24 | 8.760 | 9.020 | 8.680 | 8.960 | 8.960 | 24,864,178 |
| 2025-02-21 | 8.880 | 8.990 | 8.740 | 8.780 | 8.780 | 22,238,762 |
| 2025-02-20 | 8.870 | 9.020 | 8.780 | 8.890 | 8.890 | 20,199,100 |
| 2025-02-19 | 8.800 | 8.950 | 8.740 | 8.910 | 8.910 | 21,776,800 |
| 2025-02-18 | 8.990 | 9.030 | 8.580 | 8.630 | 8.630 | 22,829,000 |
| 2025-02-17 | 8.900 | 9.050 | 8.810 | 8.960 | 8.960 | 18,140,400 |
| 2025-02-14 | 9.000 | 9.060 | 8.820 | 8.900 | 8.900 | 16,224,700 |
| 2025-02-13 | 9.120 | 9.150 | 8.960 | 9.060 | 9.060 | 20,806,700 |
| 2025-02-12 | 8.960 | 9.180 | 8.910 | 9.090 | 9.090 | 25,799,801 |
| 2025-02-11 | 8.920 | 9.320 | 8.850 | 8.950 | 8.950 | 30,831,000 |
| 2025-02-10 | 8.990 | 9.000 | 8.750 | 8.920 | 8.920 | 38,925,578 |
| 2025-02-07 | 8.160 | 8.980 | 8.160 | 8.980 | 8.980 | 33,589,747 |
| 2025-02-06 | 8.400 | 8.410 | 8.090 | 8.160 | 8.160 | 37,079,786 |
| 2025-02-05 | 8.680 | 8.820 | 8.390 | 8.430 | 8.430 | 21,751,800 |
| 2025-01-27 | 8.800 | 8.870 | 8.620 | 8.620 | 8.620 | 14,127,686 |
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.