Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.750	1.760	1.730	1.740	1.740	26,741,901
2023-10-31	1.730	1.760	1.720	1.750	1.750	43,723,173
2023-10-30	1.710	1.730	1.710	1.720	1.720	24,597,900
2023-10-27	1.700	1.720	1.690	1.710	1.710	19,476,710
2023-10-26	1.700	1.710	1.690	1.700	1.700	23,879,200
2023-10-25	1.690	1.720	1.680	1.710	1.710	32,174,613
2023-10-24	1.650	1.680	1.640	1.680	1.680	27,359,201
2023-10-23	1.670	1.680	1.630	1.650	1.650	28,768,179
2023-10-20	1.660	1.690	1.640	1.670	1.670	26,312,432
2023-10-19	1.650	1.690	1.640	1.660	1.660	30,023,872
2023-10-18	1.690	1.700	1.650	1.660	1.660	31,143,000
2023-10-17	1.690	1.710	1.680	1.700	1.700	19,364,275
2023-10-16	1.690	1.700	1.670	1.690	1.690	22,466,020
2023-10-13	1.710	1.720	1.680	1.690	1.690	23,950,586
2023-10-12	1.690	1.730	1.690	1.720	1.720	34,773,810
2023-10-11	1.710	1.720	1.680	1.680	1.680	26,431,500
2023-10-10	1.700	1.730	1.700	1.710	1.710	25,494,900
2023-10-09	1.740	1.740	1.700	1.710	1.710	39,110,700
2023-09-28	1.730	1.750	1.730	1.740	1.740	20,511,458
2023-09-27	1.750	1.750	1.720	1.730	1.730	25,567,132
2023-09-26	1.750	1.760	1.730	1.750	1.750	21,240,400
2023-09-25	1.770	1.780	1.740	1.750	1.750	29,045,800
2023-09-22	1.750	1.780	1.750	1.780	1.780	27,797,600
2023-09-21	1.760	1.780	1.740	1.760	1.760	29,754,100
2023-09-20	1.780	1.780	1.750	1.760	1.760	35,139,100
2023-09-19	1.790	1.810	1.770	1.780	1.780	25,964,260
2023-09-18	1.790	1.810	1.760	1.800	1.800	38,949,200
2023-09-15	1.770	1.810	1.750	1.790	1.790	49,063,400
2023-09-14	1.770	1.770	1.740	1.760	1.760	28,259,373
2023-09-13	1.770	1.790	1.750	1.770	1.770	30,450,933
2023-09-12	1.780	1.790	1.760	1.770	1.770	26,393,300
2023-09-11	1.790	1.800	1.760	1.790	1.790	28,692,800
2023-09-08	1.800	1.810	1.790	1.800	1.800	26,703,600
2023-09-07	1.820	1.830	1.790	1.790	1.790	33,235,763
2023-09-06	1.820	1.840	1.800	1.830	1.830	34,479,208
2023-09-05	1.880	1.890	1.810	1.820	1.820	60,183,545
2023-09-04	1.850	1.890	1.840	1.880	1.880	46,892,500
2023-09-01	1.820	1.880	1.820	1.850	1.850	62,752,100
2023-08-31	1.840	1.860	1.810	1.820	1.820	38,069,300
2023-08-30	1.900	1.910	1.840	1.850	1.850	49,841,787
2023-08-29	1.910	1.920	1.860	1.910	1.910	58,374,700
2023-08-28	1.940	1.970	1.890	1.900	1.900	73,996,863
2023-08-25	1.860	1.890	1.830	1.850	1.850	46,017,000
2023-08-24	1.870	1.890	1.840	1.860	1.860	32,815,994
2023-08-23	1.890	1.900	1.860	1.870	1.870	30,535,400
2023-08-22	1.880	1.900	1.860	1.900	1.900	39,964,898
2023-08-21	1.890	1.920	1.870	1.880	1.880	38,605,504
2023-08-18	1.930	1.960	1.880	1.890	1.890	55,548,000
2023-08-17	1.930	1.960	1.890	1.930	1.930	62,802,216
2023-08-16	1.910	1.970	1.880	1.930	1.930	63,629,800
2023-08-15	1.930	1.950	1.890	1.920	1.920	48,888,440
2023-08-14	1.880	1.940	1.880	1.920	1.920	47,913,400
2023-08-11	1.950	1.960	1.890	1.900	1.900	66,100,123
2023-08-10	1.940	1.960	1.930	1.950	1.950	42,391,600
2023-08-09	1.930	1.970	1.920	1.940	1.940	58,364,826
2023-08-08	1.990	2.000	1.930	1.940	1.940	79,770,700
2023-08-07	2.040	2.040	1.970	1.990	1.990	105,178,601
2023-08-04	2.100	2.120	2.030	2.030	2.030	175,796,536
2023-08-03	2.030	2.140	1.980	2.120	2.120	306,712,405
2023-08-02	2.050	2.270	2.020	2.140	2.140	414,366,673

← NewerPage 13 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.