Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.780 | 6.970 | 6.470 | 6.940 | 6.940 | 27,466,224 |
| 2026-10-22 | 7.040 | 7.100 | 6.830 | 6.830 | 6.830 | 17,594,900 |
| 2026-10-21 | 7.080 | 7.210 | 7.020 | 7.070 | 7.070 | 15,826,400 |
| 2026-10-20 | 7.010 | 7.090 | 6.970 | 7.070 | 7.070 | 13,940,400 |
| 2026-10-19 | 7.030 | 7.120 | 6.920 | 7.020 | 7.020 | 17,191,773 |
| 2026-10-16 | 7.050 | 7.280 | 7.020 | 7.100 | 7.100 | 22,005,269 |
| 2026-10-15 | 7.000 | 7.120 | 6.920 | 6.940 | 6.940 | 20,836,564 |
| 2026-10-14 | 7.490 | 7.490 | 7.170 | 7.210 | 7.210 | 22,172,500 |
| 2026-10-13 | 7.240 | 7.540 | 7.120 | 7.500 | 7.500 | 23,390,250 |
| 2026-10-12 | 7.520 | 7.610 | 7.330 | 7.340 | 7.340 | 17,627,428 |
| 2026-10-09 | 7.550 | 7.570 | 7.180 | 7.550 | 7.550 | 23,806,955 |
| 2026-10-08 | 7.540 | 7.780 | 7.390 | 7.460 | 7.460 | 22,041,049 |
| 2026-09-30 | 7.620 | 7.640 | 7.390 | 7.510 | 7.510 | 15,955,600 |
| 2026-09-29 | 7.270 | 7.560 | 7.270 | 7.490 | 7.490 | 22,739,545 |
| 2026-09-28 | 7.470 | 7.550 | 7.260 | 7.320 | 7.320 | 23,677,691 |
| 2026-09-24 | 7.630 | 7.720 | 7.440 | 7.560 | 7.560 | 31,221,527 |
| 2026-09-23 | 7.880 | 7.910 | 7.600 | 7.600 | 7.600 | 28,569,572 |
| 2026-09-22 | 8.010 | 8.110 | 7.820 | 7.920 | 7.920 | 29,744,119 |
| 2026-09-21 | 7.700 | 8.170 | 7.680 | 8.070 | 8.070 | 49,302,320 |
| 2026-09-18 | 7.650 | 7.920 | 7.560 | 7.730 | 7.730 | 61,316,355 |
| 2026-09-17 | 8.740 | 8.740 | 7.860 | 7.860 | 7.860 | 78,241,523 |
| 2026-09-16 | 8.350 | 8.780 | 8.260 | 8.730 | 8.730 | 45,751,836 |
| 2026-09-15 | 8.710 | 8.730 | 8.320 | 8.340 | 8.340 | 25,365,900 |
| 2026-09-14 | 8.700 | 8.950 | 8.510 | 8.580 | 8.580 | 29,522,953 |
| 2026-09-11 | 8.880 | 9.110 | 8.520 | 8.730 | 8.730 | 30,777,500 |
| 2026-09-10 | 9.060 | 9.180 | 8.860 | 9.050 | 9.050 | 31,159,207 |
| 2026-09-09 | 8.970 | 9.220 | 8.880 | 9.080 | 9.080 | 28,811,996 |
| 2026-09-08 | 8.870 | 9.150 | 8.830 | 8.970 | 8.970 | 28,571,549 |
| 2026-09-07 | 9.020 | 9.070 | 8.810 | 8.910 | 8.910 | 39,293,680 |
| 2026-09-04 | 8.650 | 9.330 | 8.590 | 9.110 | 9.110 | 53,494,754 |
| 2026-09-03 | 8.690 | 8.830 | 8.600 | 8.630 | 8.630 | 17,265,115 |
| 2026-09-02 | 8.680 | 8.820 | 8.520 | 8.720 | 8.720 | 22,309,365 |
| 2026-09-01 | 8.630 | 8.820 | 8.520 | 8.690 | 8.690 | 22,568,068 |
| 2026-08-31 | 8.670 | 8.800 | 8.510 | 8.550 | 8.550 | 23,620,600 |
| 2026-08-28 | 8.570 | 8.810 | 8.560 | 8.700 | 8.700 | 27,434,650 |
| 2026-08-27 | 8.480 | 8.650 | 8.330 | 8.570 | 8.570 | 29,586,416 |
| 2026-08-26 | 8.180 | 8.650 | 8.160 | 8.400 | 8.400 | 34,847,398 |
| 2026-08-25 | 7.820 | 8.260 | 7.770 | 8.200 | 8.200 | 29,139,133 |
| 2026-08-24 | 7.930 | 8.040 | 7.750 | 7.850 | 7.850 | 19,715,707 |
| 2026-08-21 | 8.140 | 8.140 | 7.770 | 7.930 | 7.930 | 20,652,500 |
| 2026-08-20 | 8.050 | 8.190 | 8.000 | 8.110 | 8.110 | 16,656,369 |
| 2026-08-19 | 8.300 | 8.360 | 7.950 | 7.980 | 7.980 | 21,076,732 |
| 2026-08-18 | 8.410 | 8.540 | 8.320 | 8.360 | 8.360 | 19,874,801 |
| 2026-08-17 | 8.270 | 8.400 | 8.180 | 8.380 | 8.380 | 15,606,600 |
| 2026-08-14 | 8.370 | 8.400 | 8.170 | 8.240 | 8.240 | 19,031,803 |
| 2026-08-13 | 8.590 | 8.650 | 8.360 | 8.360 | 8.360 | 19,356,941 |
| 2026-08-12 | 8.440 | 8.610 | 8.360 | 8.590 | 8.590 | 16,894,945 |
| 2026-08-11 | 8.440 | 8.480 | 8.280 | 8.380 | 8.380 | 15,100,555 |
| 2026-08-10 | 8.250 | 8.480 | 8.240 | 8.460 | 8.460 | 21,690,797 |
| 2026-08-07 | 8.310 | 8.310 | 8.050 | 8.260 | 8.260 | 21,931,697 |
| 2026-08-06 | 8.420 | 8.450 | 8.170 | 8.330 | 8.330 | 19,923,322 |
| 2026-08-05 | 8.350 | 8.470 | 8.300 | 8.390 | 8.390 | 17,464,400 |
| 2026-08-04 | 8.340 | 8.430 | 8.230 | 8.350 | 8.350 | 20,869,729 |
| 2026-08-03 | 7.990 | 8.340 | 7.990 | 8.340 | 8.340 | 28,763,287 |
| 2026-07-31 | 7.870 | 8.080 | 7.820 | 7.960 | 7.960 | 22,887,705 |
| 2026-07-30 | 7.900 | 8.240 | 7.840 | 7.880 | 7.880 | 29,103,400 |
| 2026-07-29 | 7.820 | 8.030 | 7.730 | 7.950 | 7.950 | 28,221,900 |
| 2026-07-28 | 7.580 | 7.920 | 7.580 | 7.760 | 7.760 | 24,125,049 |
| 2026-07-27 | 7.260 | 7.730 | 7.200 | 7.690 | 7.690 | 31,975,029 |
| 2026-07-24 | 7.500 | 7.650 | 7.250 | 7.260 | 7.260 | 18,020,053 |
Page 1 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.