Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8.440 | 8.710 | 8.400 | 8.670 | 8.670 | 14,646,102 |
| 2025-01-23 | 8.550 | 8.770 | 8.450 | 8.450 | 8.450 | 17,208,602 |
| 2025-01-22 | 8.420 | 8.520 | 8.320 | 8.370 | 8.370 | 10,249,000 |
| 2025-01-21 | 8.590 | 8.630 | 8.400 | 8.490 | 8.490 | 11,719,100 |
| 2025-01-20 | 8.510 | 8.740 | 8.300 | 8.580 | 8.580 | 17,828,800 |
| 2025-01-17 | 8.540 | 8.620 | 8.390 | 8.520 | 8.520 | 14,898,000 |
| 2025-01-16 | 8.560 | 8.650 | 8.350 | 8.590 | 8.590 | 17,523,699 |
| 2025-01-15 | 8.400 | 8.680 | 8.380 | 8.480 | 8.480 | 18,996,499 |
| 2025-01-14 | 8.010 | 8.400 | 7.950 | 8.390 | 8.390 | 16,611,764 |
| 2025-01-13 | 7.890 | 8.020 | 7.690 | 7.960 | 7.960 | 13,590,600 |
| 2025-01-10 | 8.320 | 8.450 | 7.980 | 7.980 | 7.980 | 15,734,899 |
| 2025-01-09 | 8.220 | 8.500 | 8.190 | 8.320 | 8.320 | 14,046,599 |
| 2025-01-08 | 8.380 | 8.390 | 8.010 | 8.290 | 8.290 | 18,846,300 |
| 2025-01-07 | 8.360 | 8.440 | 8.200 | 8.380 | 8.380 | 14,958,499 |
| 2025-01-06 | 8.290 | 8.470 | 8.020 | 8.320 | 8.320 | 18,082,100 |
| 2025-01-03 | 8.980 | 9.020 | 8.270 | 8.330 | 8.330 | 27,072,600 |
| 2025-01-02 | 9.290 | 9.450 | 8.830 | 8.950 | 8.950 | 28,084,177 |
| 2024-12-31 | 9.510 | 9.800 | 9.330 | 9.350 | 9.350 | 27,676,912 |
| 2024-12-30 | 9.770 | 9.780 | 9.400 | 9.480 | 9.480 | 25,468,412 |
| 2024-12-27 | 9.420 | 10.090 | 9.330 | 9.920 | 9.920 | 33,431,601 |
| 2024-12-26 | 9.320 | 9.590 | 9.320 | 9.450 | 9.450 | 18,167,100 |
| 2024-12-25 | 9.750 | 9.830 | 9.120 | 9.320 | 9.320 | 27,979,455 |
| 2024-12-24 | 10.200 | 10.240 | 9.630 | 9.830 | 9.830 | 35,213,028 |
| 2024-12-23 | 10.860 | 10.950 | 10.000 | 10.100 | 10.100 | 46,907,944 |
| 2024-12-20 | 10.650 | 11.500 | 10.640 | 11.090 | 11.090 | 48,046,150 |
| 2024-12-19 | 10.660 | 11.070 | 10.480 | 10.730 | 10.730 | 42,017,251 |
| 2024-12-18 | 11.630 | 11.630 | 10.650 | 10.730 | 10.730 | 60,555,438 |
| 2024-12-17 | 11.550 | 11.950 | 11.160 | 11.290 | 11.290 | 59,765,133 |
| 2024-12-16 | 11.240 | 12.200 | 11.120 | 11.920 | 11.920 | 81,187,196 |
| 2024-12-13 | 11.150 | 11.750 | 11.100 | 11.290 | 11.290 | 68,786,112 |
| 2024-12-12 | 11.200 | 11.550 | 10.900 | 11.260 | 11.260 | 82,273,066 |
| 2024-12-11 | 10.000 | 11.000 | 9.910 | 11.000 | 11.000 | 70,449,458 |
| 2024-12-10 | 10.350 | 10.370 | 9.990 | 10.000 | 10.000 | 45,751,005 |
| 2024-12-09 | 10.410 | 10.500 | 9.830 | 10.040 | 10.040 | 70,648,775 |
| 2024-12-06 | 11.500 | 11.520 | 10.580 | 10.600 | 10.600 | 113,937,735 |
| 2024-12-05 | 11.450 | 12.440 | 10.630 | 11.750 | 11.750 | 152,688,494 |
| 2024-12-04 | 11.100 | 12.320 | 10.580 | 11.750 | 11.750 | 167,097,381 |
| 2024-12-03 | 11.200 | 11.200 | 11.030 | 11.200 | 11.200 | 78,496,017 |
| 2024-12-02 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 10,496,345 |
| 2024-11-29 | 9.230 | 9.570 | 9.210 | 9.250 | 9.250 | 24,420,796 |
| 2024-11-28 | 9.150 | 9.670 | 9.060 | 9.330 | 9.330 | 31,039,904 |
| 2024-11-27 | 9.010 | 9.150 | 8.710 | 9.150 | 9.150 | 18,788,200 |
| 2024-11-26 | 9.040 | 9.200 | 8.840 | 9.120 | 9.120 | 20,559,202 |
| 2024-11-25 | 8.650 | 9.250 | 8.650 | 9.040 | 9.040 | 28,133,872 |
| 2024-11-22 | 8.710 | 9.120 | 8.600 | 8.640 | 8.640 | 23,677,358 |
| 2024-11-21 | 8.550 | 9.390 | 8.530 | 8.970 | 8.970 | 42,575,954 |
| 2024-11-20 | 8.150 | 8.560 | 8.070 | 8.540 | 8.540 | 20,072,165 |
| 2024-11-19 | 8.060 | 8.190 | 7.950 | 8.160 | 8.160 | 12,107,201 |
| 2024-11-18 | 8.580 | 8.620 | 8.010 | 8.040 | 8.040 | 19,014,804 |
| 2024-11-15 | 8.490 | 8.680 | 8.440 | 8.450 | 8.450 | 13,484,897 |
| 2024-11-14 | 8.860 | 8.860 | 8.550 | 8.570 | 8.570 | 13,462,900 |
| 2024-11-13 | 8.800 | 8.990 | 8.520 | 8.870 | 8.870 | 26,919,126 |
| 2024-11-12 | 9.000 | 9.280 | 8.820 | 8.870 | 8.870 | 28,616,813 |
| 2024-11-11 | 9.280 | 9.390 | 8.880 | 8.960 | 8.960 | 42,870,587 |
| 2024-11-08 | 9.980 | 10.290 | 9.340 | 9.390 | 9.390 | 77,763,390 |
| 2024-11-07 | 8.800 | 9.870 | 8.800 | 9.870 | 9.870 | 60,871,313 |
| 2024-11-06 | 8.970 | 9.660 | 8.680 | 8.970 | 8.970 | 67,040,329 |
| 2024-11-05 | 7.990 | 8.790 | 7.910 | 8.790 | 8.790 | 18,899,968 |
| 2024-11-04 | 7.750 | 8.090 | 7.750 | 7.990 | 7.990 | 14,828,150 |
| 2024-11-01 | 8.150 | 8.250 | 7.710 | 7.760 | 7.760 | 23,721,260 |
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.