Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.110	2.220	2.040	2.060	2.060	350,752,529
2023-07-31	1.940	2.150	1.910	2.150	2.150	246,087,125
2023-07-28	1.890	2.050	1.880	1.950	1.950	163,577,779
2023-07-27	1.870	1.920	1.840	1.880	1.880	82,937,632
2023-07-26	1.860	1.960	1.840	1.910	1.910	122,968,336
2023-07-25	1.810	1.910	1.800	1.870	1.870	80,287,592
2023-07-24	1.820	1.820	1.760	1.810	1.810	65,305,172
2023-07-21	1.770	1.830	1.760	1.830	1.830	87,310,540
2023-07-20	1.740	1.810	1.730	1.770	1.770	76,072,267
2023-07-19	1.720	1.750	1.710	1.730	1.730	29,613,685
2023-07-18	1.690	1.720	1.680	1.710	1.710	22,995,159
2023-07-17	1.690	1.700	1.670	1.700	1.700	17,251,045
2023-07-14	1.670	1.680	1.660	1.670	1.670	11,677,763
2023-07-13	1.660	1.680	1.650	1.670	1.670	6,630,978
2023-07-12	1.670	1.680	1.650	1.660	1.660	13,468,632
2023-07-11	1.670	1.680	1.660	1.670	1.670	8,784,739
2023-07-10	1.660	1.680	1.660	1.670	1.670	11,844,510
2023-07-07	1.650	1.670	1.650	1.660	1.660	11,197,939
2023-07-06	1.650	1.660	1.640	1.660	1.660	10,170,376
2023-07-05	1.650	1.670	1.650	1.650	1.650	7,405,128
2023-07-04	1.660	1.670	1.650	1.660	1.660	9,928,280
2023-07-03	1.650	1.670	1.640	1.660	1.660	12,872,453
2023-06-30	1.630	1.650	1.620	1.640	1.640	13,922,200
2023-06-29	1.630	1.640	1.620	1.630	1.630	12,868,376
2023-06-28	1.640	1.640	1.610	1.630	1.630	11,767,013
2023-06-27	1.620	1.650	1.610	1.640	1.640	13,437,066
2023-06-26	1.640	1.640	1.610	1.610	1.610	17,840,900
2023-06-21	1.650	1.660	1.640	1.640	1.640	15,584,100
2023-06-20	1.690	1.690	1.640	1.650	1.650	25,484,173
2023-06-19	1.710	1.710	1.680	1.690	1.690	12,688,600
2023-06-16	1.710	1.720	1.700	1.710	1.710	10,289,000
2023-06-15	1.730	1.730	1.700	1.720	1.720	14,375,372
2023-06-14	1.720	1.730	1.710	1.730	1.730	12,084,206
2023-06-13	1.710	1.740	1.710	1.720	1.720	12,625,488
2023-06-12	1.720	1.720	1.700	1.720	1.720	9,955,272
2023-06-09	1.720	1.730	1.710	1.720	1.720	13,062,789
2023-06-08	1.710	1.740	1.700	1.710	1.710	25,669,421
2023-06-07	1.680	1.720	1.670	1.710	1.710	15,977,044
2023-06-06	1.720	1.720	1.680	1.680	1.680	15,175,700
2023-06-05	1.700	1.720	1.690	1.720	1.720	14,735,144
2023-06-02	1.680	1.700	1.670	1.700	1.700	13,290,000
2023-06-01	1.660	1.690	1.650	1.670	1.670	16,495,500
2023-05-31	1.660	1.670	1.650	1.670	1.670	10,629,500
2023-05-30	1.660	1.670	1.650	1.660	1.660	12,285,100
2023-05-29	1.680	1.690	1.650	1.660	1.660	12,148,400
2023-05-26	1.660	1.680	1.640	1.680	1.680	15,189,900
2023-05-25	1.680	1.680	1.640	1.670	1.670	22,770,500
2023-05-24	1.680	1.700	1.670	1.680	1.680	16,329,558
2023-05-23	1.730	1.730	1.680	1.680	1.680	21,268,500
2023-05-22	1.730	1.730	1.710	1.720	1.720	13,881,501
2023-05-19	1.760	1.760	1.720	1.730	1.730	13,111,300
2023-05-18	1.760	1.770	1.750	1.760	1.760	9,685,889
2023-05-17	1.740	1.760	1.730	1.750	1.750	9,344,100
2023-05-16	1.760	1.770	1.740	1.750	1.750	12,394,500
2023-05-15	1.750	1.770	1.730	1.770	1.770	20,143,689
2023-05-12	1.780	1.780	1.750	1.750	1.750	15,407,912
2023-05-11	1.760	1.790	1.750	1.770	1.770	16,832,211
2023-05-10	1.750	1.770	1.740	1.750	1.750	13,101,610
2023-05-09	1.770	1.780	1.730	1.760	1.760	26,074,400
2023-05-08	1.760	1.780	1.750	1.770	1.770	22,260,452

← NewerPage 14 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.