Beijing Hualian Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.370 | 1.440 | 1.370 | 1.430 | 1.430 | 37,877,973 |
| 2024-04-26 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 19,938,042 |
| 2024-04-25 | 1.330 | 1.360 | 1.320 | 1.340 | 1.340 | 16,181,500 |
| 2024-04-24 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 11,428,400 |
| 2024-04-23 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 15,203,700 |
| 2024-04-22 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 19,770,080 |
| 2024-04-19 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 23,671,880 |
| 2024-04-18 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 22,892,842 |
| 2024-04-17 | 1.310 | 1.380 | 1.310 | 1.370 | 1.370 | 31,399,176 |
| 2024-04-16 | 1.400 | 1.400 | 1.290 | 1.300 | 1.300 | 45,884,961 |
| 2024-04-15 | 1.470 | 1.480 | 1.380 | 1.410 | 1.410 | 37,973,416 |
| 2024-04-12 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 17,659,200 |
| 2024-04-11 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 15,688,123 |
| 2024-04-10 | 1.520 | 1.520 | 1.470 | 1.500 | 1.500 | 25,151,900 |
| 2024-04-09 | 1.490 | 1.520 | 1.490 | 1.510 | 1.510 | 13,719,300 |
| 2024-04-08 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 22,836,987 |
| 2024-04-03 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 21,508,317 |
| 2024-04-02 | 1.530 | 1.550 | 1.520 | 1.540 | 1.540 | 38,073,771 |
| 2024-04-01 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 23,580,373 |
| 2024-03-29 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 15,077,200 |
| 2024-03-28 | 1.480 | 1.520 | 1.480 | 1.490 | 1.490 | 21,897,713 |
| 2024-03-27 | 1.540 | 1.550 | 1.490 | 1.490 | 1.490 | 39,377,700 |
| 2024-03-26 | 1.490 | 1.540 | 1.480 | 1.540 | 1.540 | 45,500,689 |
| 2024-03-25 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 22,788,100 |
| 2024-03-22 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 24,944,426 |
| 2024-03-21 | 1.540 | 1.560 | 1.520 | 1.540 | 1.540 | 27,024,887 |
| 2024-03-20 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 22,514,387 |
| 2024-03-19 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 29,165,981 |
| 2024-03-18 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 27,039,297 |
| 2024-03-15 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 34,417,565 |
| 2024-03-14 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 25,229,775 |
| 2024-03-13 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 27,261,763 |
| 2024-03-12 | 1.490 | 1.520 | 1.480 | 1.520 | 1.520 | 35,811,352 |
| 2024-03-11 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 20,215,892 |
| 2024-03-08 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 21,682,700 |
| 2024-03-07 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 28,672,900 |
| 2024-03-06 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 24,402,025 |
| 2024-03-05 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 27,795,648 |
| 2024-03-04 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 27,062,100 |
| 2024-03-01 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 34,396,500 |
| 2024-02-29 | 1.480 | 1.530 | 1.480 | 1.530 | 1.530 | 43,764,449 |
| 2024-02-28 | 1.560 | 1.590 | 1.490 | 1.490 | 1.490 | 61,676,133 |
| 2024-02-27 | 1.520 | 1.560 | 1.510 | 1.560 | 1.560 | 33,672,805 |
| 2024-02-26 | 1.520 | 1.550 | 1.500 | 1.530 | 1.530 | 34,482,900 |
| 2024-02-23 | 1.490 | 1.530 | 1.480 | 1.520 | 1.520 | 33,607,789 |
| 2024-02-22 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 31,338,665 |
| 2024-02-21 | 1.450 | 1.520 | 1.450 | 1.490 | 1.490 | 47,692,889 |
| 2024-02-20 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 27,946,900 |
| 2024-02-19 | 1.470 | 1.500 | 1.440 | 1.470 | 1.470 | 39,677,967 |
| 2024-02-08 | 1.370 | 1.460 | 1.360 | 1.460 | 1.460 | 43,770,919 |
| 2024-02-07 | 1.370 | 1.410 | 1.340 | 1.370 | 1.370 | 40,664,699 |
| 2024-02-06 | 1.300 | 1.410 | 1.230 | 1.380 | 1.380 | 55,957,852 |
| 2024-02-05 | 1.460 | 1.460 | 1.330 | 1.330 | 1.330 | 78,527,627 |
| 2024-02-02 | 1.540 | 1.580 | 1.400 | 1.480 | 1.480 | 68,678,600 |
| 2024-02-01 | 1.600 | 1.600 | 1.530 | 1.550 | 1.550 | 65,254,251 |
| 2024-01-31 | 1.640 | 1.660 | 1.600 | 1.600 | 1.600 | 62,326,900 |
| 2024-01-30 | 1.670 | 1.690 | 1.630 | 1.630 | 1.630 | 55,835,400 |
| 2024-01-29 | 1.760 | 1.760 | 1.670 | 1.680 | 1.680 | 63,738,000 |
| 2024-01-26 | 1.720 | 1.780 | 1.710 | 1.760 | 1.760 | 88,805,790 |
| 2024-01-25 | 1.690 | 1.740 | 1.660 | 1.730 | 1.730 | 92,255,844 |
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.