Beijing Hualian Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.080 | 1.130 | 1.070 | 1.120 | 1.120 | 82,508,349 |
| 2024-07-25 | 1.060 | 1.090 | 1.050 | 1.080 | 1.080 | 51,077,212 |
| 2024-07-24 | 1.060 | 1.090 | 1.050 | 1.060 | 1.060 | 49,480,393 |
| 2024-07-23 | 1.070 | 1.130 | 1.070 | 1.070 | 1.070 | 90,837,400 |
| 2024-07-22 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 76,474,378 |
| 2024-07-19 | 1.030 | 1.070 | 0.990 | 1.070 | 1.070 | 116,601,912 |
| 2024-07-18 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 56,664,267 |
| 2024-07-17 | 1.050 | 1.080 | 1.030 | 1.040 | 1.040 | 59,978,475 |
| 2024-07-16 | 1.060 | 1.100 | 1.050 | 1.060 | 1.060 | 64,651,340 |
| 2024-07-15 | 1.080 | 1.080 | 1.030 | 1.040 | 1.040 | 56,866,018 |
| 2024-07-12 | 1.090 | 1.120 | 1.070 | 1.090 | 1.090 | 87,416,578 |
| 2024-07-11 | 1.090 | 1.120 | 1.060 | 1.090 | 1.090 | 117,875,213 |
| 2024-07-10 | 1.050 | 1.090 | 1.010 | 1.080 | 1.080 | 114,384,652 |
| 2024-07-09 | 1.070 | 1.080 | 1.010 | 1.060 | 1.060 | 116,773,546 |
| 2024-07-08 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 78,764,780 |
| 2024-07-05 | 1.140 | 1.160 | 1.070 | 1.110 | 1.110 | 162,027,147 |
| 2024-07-04 | 1.200 | 1.210 | 1.110 | 1.130 | 1.130 | 230,416,911 |
| 2024-07-03 | 1.090 | 1.200 | 1.090 | 1.200 | 1.200 | 157,106,127 |
| 2024-07-02 | 0.990 | 1.110 | 0.980 | 1.090 | 1.090 | 187,528,318 |
| 2024-07-01 | 0.910 | 1.020 | 0.900 | 1.010 | 1.010 | 225,506,521 |
| 2024-06-28 | 0.860 | 0.950 | 0.790 | 0.930 | 0.930 | 200,868,076 |
| 2024-06-27 | 0.930 | 0.970 | 0.860 | 0.880 | 0.880 | 130,801,507 |
| 2024-06-26 | 0.930 | 1.000 | 0.890 | 0.950 | 0.950 | 155,880,411 |
| 2024-06-25 | 0.870 | 1.000 | 0.850 | 0.980 | 0.980 | 199,366,404 |
| 2024-06-24 | 0.970 | 0.970 | 0.940 | 0.940 | 0.940 | 83,237,200 |
| 2024-06-21 | 1.060 | 1.070 | 1.020 | 1.040 | 1.040 | 50,973,485 |
| 2024-06-20 | 1.100 | 1.100 | 1.020 | 1.050 | 1.050 | 83,597,796 |
| 2024-06-19 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 33,941,337 |
| 2024-06-18 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 31,380,440 |
| 2024-06-17 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 30,629,600 |
| 2024-06-14 | 1.120 | 1.170 | 1.110 | 1.150 | 1.150 | 59,014,356 |
| 2024-06-13 | 1.130 | 1.150 | 1.110 | 1.110 | 1.110 | 41,821,746 |
| 2024-06-12 | 1.130 | 1.140 | 1.100 | 1.130 | 1.130 | 53,579,818 |
| 2024-06-11 | 1.160 | 1.160 | 1.050 | 1.130 | 1.130 | 78,584,893 |
| 2024-06-07 | 1.140 | 1.190 | 1.140 | 1.170 | 1.170 | 59,886,369 |
| 2024-06-06 | 1.230 | 1.270 | 1.100 | 1.140 | 1.140 | 107,756,646 |
| 2024-06-05 | 1.100 | 1.220 | 1.090 | 1.160 | 1.160 | 109,025,182 |
| 2024-06-04 | 1.100 | 1.160 | 1.070 | 1.120 | 1.120 | 126,694,521 |
| 2024-06-03 | 1.300 | 1.310 | 1.190 | 1.190 | 1.190 | 62,526,673 |
| 2024-05-31 | 1.310 | 1.330 | 1.310 | 1.320 | 1.320 | 20,919,500 |
| 2024-05-30 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 24,545,448 |
| 2024-05-29 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 26,955,089 |
| 2024-05-28 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 23,673,500 |
| 2024-05-27 | 1.400 | 1.410 | 1.370 | 1.400 | 1.400 | 27,840,169 |
| 2024-05-24 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 26,203,000 |
| 2024-05-23 | 1.460 | 1.480 | 1.420 | 1.430 | 1.430 | 31,038,210 |
| 2024-05-22 | 1.440 | 1.510 | 1.430 | 1.460 | 1.460 | 49,376,220 |
| 2024-05-21 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 23,157,900 |
| 2024-05-20 | 1.480 | 1.490 | 1.440 | 1.450 | 1.450 | 28,969,900 |
| 2024-05-17 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 38,572,600 |
| 2024-05-16 | 1.420 | 1.460 | 1.410 | 1.440 | 1.440 | 39,465,869 |
| 2024-05-15 | 1.420 | 1.440 | 1.400 | 1.410 | 1.410 | 26,006,715 |
| 2024-05-14 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 18,450,600 |
| 2024-05-13 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 19,233,614 |
| 2024-05-10 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 23,696,700 |
| 2024-05-09 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 22,903,600 |
| 2024-05-08 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 17,324,544 |
| 2024-05-07 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 22,503,924 |
| 2024-05-06 | 1.430 | 1.460 | 1.430 | 1.430 | 1.430 | 21,153,712 |
| 2024-04-30 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 32,065,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-16 | 0.0030 CNY |
| 2020-07-17 | 0.0050 CNY |
| 2019-07-10 | 0.0040 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.