Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7.730 | 8.360 | 7.630 | 8.150 | 8.150 | 33,967,300 |
| 2024-10-30 | 7.310 | 7.850 | 7.250 | 7.730 | 7.730 | 28,256,021 |
| 2024-10-29 | 7.520 | 7.570 | 7.300 | 7.310 | 7.310 | 14,139,360 |
| 2024-10-28 | 7.330 | 7.500 | 7.300 | 7.490 | 7.490 | 13,496,650 |
| 2024-10-25 | 7.240 | 7.450 | 7.220 | 7.390 | 7.390 | 12,030,900 |
| 2024-10-24 | 7.270 | 7.270 | 7.080 | 7.250 | 7.250 | 14,120,669 |
| 2024-10-23 | 7.010 | 7.330 | 7.010 | 7.270 | 7.270 | 17,484,700 |
| 2024-10-22 | 6.930 | 7.040 | 6.860 | 7.010 | 7.010 | 12,433,900 |
| 2024-10-21 | 7.000 | 7.030 | 6.860 | 6.900 | 6.900 | 13,245,760 |
| 2024-10-18 | 6.830 | 7.120 | 6.800 | 6.990 | 6.990 | 15,101,501 |
| 2024-10-17 | 7.030 | 7.120 | 6.860 | 6.890 | 6.890 | 10,289,657 |
| 2024-10-16 | 6.950 | 7.120 | 6.930 | 7.070 | 7.070 | 9,042,950 |
| 2024-10-15 | 7.110 | 7.220 | 7.020 | 7.020 | 7.020 | 11,473,600 |
| 2024-10-14 | 6.990 | 7.140 | 6.910 | 7.120 | 7.120 | 11,190,395 |
| 2024-10-11 | 6.970 | 7.130 | 6.860 | 6.940 | 6.940 | 13,441,497 |
| 2024-10-10 | 7.060 | 7.300 | 6.890 | 7.020 | 7.020 | 17,903,385 |
| 2024-10-09 | 7.650 | 7.650 | 7.040 | 7.040 | 7.040 | 28,601,396 |
| 2024-10-08 | 8.140 | 8.140 | 7.380 | 7.820 | 7.820 | 39,210,250 |
| 2024-09-30 | 7.000 | 7.430 | 6.910 | 7.410 | 7.410 | 34,115,911 |
| 2024-09-27 | 6.630 | 6.880 | 6.560 | 6.750 | 6.750 | 26,853,298 |
| 2024-09-26 | 6.220 | 6.610 | 6.220 | 6.600 | 6.600 | 23,918,267 |
| 2024-09-25 | 6.130 | 6.340 | 6.130 | 6.250 | 6.250 | 17,855,560 |
| 2024-09-24 | 5.970 | 6.120 | 5.950 | 6.110 | 6.110 | 14,397,260 |
| 2024-09-23 | 5.950 | 6.030 | 5.920 | 6.010 | 6.010 | 9,128,000 |
| 2024-09-20 | 6.040 | 6.050 | 5.930 | 5.990 | 5.990 | 12,329,247 |
| 2024-09-19 | 6.110 | 6.150 | 5.960 | 6.080 | 6.080 | 18,045,759 |
| 2024-09-18 | 6.030 | 6.170 | 5.940 | 6.050 | 6.050 | 24,653,698 |
| 2024-09-13 | 6.420 | 6.540 | 6.130 | 6.140 | 6.140 | 44,903,188 |
| 2024-09-12 | 5.680 | 6.190 | 5.640 | 6.190 | 6.190 | 14,580,207 |
| 2024-09-11 | 5.720 | 5.830 | 5.610 | 5.630 | 5.630 | 11,280,480 |
| 2024-09-10 | 5.900 | 6.060 | 5.700 | 5.780 | 5.780 | 18,976,180 |
| 2024-09-09 | 5.720 | 6.170 | 5.670 | 5.890 | 5.890 | 28,476,768 |
| 2024-09-06 | 5.730 | 5.770 | 5.600 | 5.620 | 5.620 | 4,354,900 |
| 2024-09-05 | 5.570 | 5.710 | 5.550 | 5.700 | 5.700 | 5,339,680 |
| 2024-09-04 | 5.640 | 5.730 | 5.570 | 5.580 | 5.580 | 3,924,000 |
| 2024-09-03 | 5.680 | 5.710 | 5.610 | 5.620 | 5.620 | 3,498,900 |
| 2024-09-02 | 5.780 | 5.820 | 5.650 | 5.670 | 5.670 | 5,923,400 |
| 2024-08-30 | 5.650 | 5.880 | 5.610 | 5.800 | 5.800 | 7,757,300 |
| 2024-08-29 | 5.490 | 5.710 | 5.430 | 5.660 | 5.660 | 8,207,300 |
| 2024-08-28 | 5.760 | 5.880 | 5.540 | 5.570 | 5.570 | 12,915,101 |
| 2024-08-27 | 5.640 | 5.670 | 5.550 | 5.590 | 5.590 | 3,538,248 |
| 2024-08-26 | 5.490 | 5.720 | 5.490 | 5.670 | 5.670 | 4,740,200 |
| 2024-08-23 | 5.510 | 5.550 | 5.430 | 5.500 | 5.500 | 3,232,100 |
| 2024-08-22 | 5.580 | 5.630 | 5.420 | 5.510 | 5.510 | 3,797,800 |
| 2024-08-21 | 5.620 | 5.660 | 5.560 | 5.580 | 5.580 | 2,771,400 |
| 2024-08-20 | 5.720 | 5.740 | 5.610 | 5.620 | 5.620 | 3,598,600 |
| 2024-08-19 | 5.710 | 5.770 | 5.690 | 5.720 | 5.720 | 2,663,800 |
| 2024-08-16 | 5.830 | 5.830 | 5.720 | 5.730 | 5.730 | 3,307,000 |
| 2024-08-15 | 5.720 | 5.860 | 5.670 | 5.800 | 5.800 | 5,144,100 |
| 2024-08-14 | 5.800 | 5.870 | 5.700 | 5.700 | 5.700 | 3,316,200 |
| 2024-08-13 | 5.770 | 5.840 | 5.700 | 5.820 | 5.820 | 3,088,700 |
| 2024-08-12 | 5.880 | 5.900 | 5.750 | 5.770 | 5.770 | 4,528,100 |
| 2024-08-09 | 5.850 | 5.930 | 5.820 | 5.860 | 5.860 | 4,764,700 |
| 2024-08-08 | 5.750 | 5.870 | 5.700 | 5.850 | 5.850 | 4,849,100 |
| 2024-08-07 | 5.820 | 5.840 | 5.720 | 5.750 | 5.750 | 3,614,100 |
| 2024-08-06 | 5.750 | 5.820 | 5.730 | 5.820 | 5.820 | 5,480,110 |
| 2024-08-05 | 5.740 | 5.850 | 5.680 | 5.680 | 5.680 | 7,016,856 |
| 2024-08-02 | 5.750 | 5.870 | 5.750 | 5.760 | 5.760 | 5,882,186 |
| 2024-08-01 | 5.780 | 5.890 | 5.730 | 5.810 | 5.810 | 10,822,005 |
| 2024-07-31 | 5.610 | 5.930 | 5.580 | 5.860 | 5.860 | 15,579,190 |
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.