Beijing Hualian Department Store Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.650	1.690	1.600	1.690	1.690	97,192,001
2024-01-23	1.670	1.690	1.600	1.650	1.650	128,188,125
2024-01-22	1.720	1.810	1.690	1.700	1.700	181,673,264
2024-01-19	1.670	1.860	1.650	1.750	1.750	200,014,686
2024-01-18	1.670	1.690	1.630	1.690	1.690	55,630,814
2024-01-17	1.730	1.740	1.670	1.680	1.680	38,569,600
2024-01-16	1.750	1.770	1.700	1.740	1.740	63,052,600
2024-01-15	1.710	1.770	1.700	1.750	1.750	60,126,966
2024-01-12	1.740	1.770	1.710	1.720	1.720	69,628,111
2024-01-11	1.700	1.760	1.680	1.750	1.750	74,798,832
2024-01-10	1.660	1.730	1.640	1.710	1.710	72,830,870
2024-01-09	1.650	1.670	1.640	1.670	1.670	29,537,600
2024-01-08	1.670	1.670	1.640	1.640	1.640	28,497,775
2024-01-05	1.690	1.700	1.660	1.670	1.670	25,632,200
2024-01-04	1.700	1.700	1.680	1.690	1.690	22,111,863
2024-01-03	1.680	1.710	1.680	1.700	1.700	32,732,600
2024-01-02	1.680	1.700	1.670	1.680	1.680	30,862,050
2023-12-29	1.690	1.700	1.670	1.680	1.680	28,859,700
2023-12-28	1.660	1.700	1.650	1.690	1.690	24,573,680
2023-12-27	1.650	1.670	1.630	1.660	1.660	24,662,764
2023-12-26	1.670	1.680	1.650	1.660	1.660	23,823,700
2023-12-25	1.680	1.700	1.660	1.670	1.670	30,869,800
2023-12-22	1.730	1.740	1.680	1.680	1.680	42,959,645
2023-12-21	1.690	1.730	1.680	1.730	1.730	44,613,600
2023-12-20	1.770	1.770	1.690	1.700	1.700	78,840,700
2023-12-19	1.790	1.800	1.730	1.800	1.800	56,213,856
2023-12-18	1.840	1.850	1.780	1.790	1.790	50,140,900
2023-12-15	1.820	1.850	1.800	1.840	1.840	46,376,209
2023-12-14	1.810	1.850	1.800	1.810	1.810	25,570,300
2023-12-13	1.810	1.850	1.810	1.810	1.810	35,445,813
2023-12-12	1.770	1.820	1.770	1.820	1.820	42,967,800
2023-12-11	1.750	1.780	1.740	1.770	1.770	34,517,500
2023-12-08	1.810	1.820	1.750	1.750	1.750	44,867,914
2023-12-07	1.800	1.820	1.780	1.810	1.810	40,360,600
2023-12-06	1.780	1.810	1.760	1.800	1.800	43,613,500
2023-12-05	1.820	1.820	1.780	1.790	1.790	32,543,200
2023-12-04	1.800	1.830	1.790	1.820	1.820	36,099,200
2023-12-01	1.780	1.830	1.770	1.810	1.810	44,835,500
2023-11-30	1.770	1.780	1.750	1.780	1.780	36,954,800
2023-11-29	1.790	1.810	1.760	1.770	1.770	46,532,012
2023-11-28	1.790	1.810	1.760	1.790	1.790	37,552,700
2023-11-27	1.830	1.840	1.780	1.800	1.800	57,886,100
2023-11-24	1.830	1.870	1.820	1.840	1.840	62,526,400
2023-11-23	1.830	1.850	1.810	1.830	1.830	88,244,901
2023-11-22	1.800	1.920	1.790	1.820	1.820	126,505,000
2023-11-21	1.750	1.820	1.750	1.810	1.810	76,895,813
2023-11-20	1.740	1.760	1.730	1.740	1.740	24,568,742
2023-11-17	1.730	1.750	1.720	1.730	1.730	19,555,000
2023-11-16	1.730	1.750	1.720	1.740	1.740	25,664,369
2023-11-15	1.750	1.750	1.730	1.730	1.730	23,380,663
2023-11-14	1.730	1.750	1.720	1.740	1.740	18,020,501
2023-11-13	1.700	1.740	1.700	1.730	1.730	25,532,533
2023-11-10	1.720	1.730	1.690	1.700	1.700	26,257,600
2023-11-09	1.750	1.760	1.720	1.720	1.720	23,493,827
2023-11-08	1.740	1.760	1.730	1.750	1.750	27,769,160
2023-11-07	1.750	1.750	1.720	1.730	1.730	23,075,788
2023-11-06	1.720	1.750	1.720	1.750	1.750	26,432,088
2023-11-03	1.710	1.730	1.710	1.710	1.710	21,009,300
2023-11-02	1.740	1.740	1.710	1.710	1.710	22,609,400
2023-11-01	1.750	1.760	1.730	1.740	1.740	26,741,901

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.