Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.760	1.770	1.740	1.760	1.760	16,820,761
2023-05-04	1.730	1.770	1.720	1.760	1.760	21,753,241
2023-04-28	1.670	1.740	1.660	1.730	1.730	26,379,243
2023-04-27	1.660	1.660	1.640	1.660	1.660	8,060,158
2023-04-26	1.650	1.670	1.640	1.660	1.660	9,737,765
2023-04-25	1.640	1.690	1.640	1.670	1.670	15,908,268
2023-04-24	1.660	1.670	1.640	1.640	1.640	11,756,478
2023-04-21	1.680	1.690	1.660	1.660	1.660	12,337,419
2023-04-20	1.690	1.700	1.670	1.690	1.690	9,844,466
2023-04-19	1.710	1.710	1.680	1.680	1.680	8,759,400
2023-04-18	1.720	1.720	1.700	1.700	1.700	6,003,003
2023-04-17	1.710	1.730	1.710	1.720	1.720	10,442,608
2023-04-14	1.730	1.740	1.700	1.710	1.710	11,128,500
2023-04-13	1.700	1.730	1.700	1.730	1.730	11,765,344
2023-04-12	1.690	1.710	1.680	1.710	1.710	13,134,800
2023-04-11	1.680	1.690	1.660	1.680	1.680	12,897,400
2023-04-10	1.700	1.710	1.670	1.680	1.680	14,726,240
2023-04-07	1.690	1.710	1.690	1.700	1.700	10,744,373
2023-04-06	1.720	1.730	1.690	1.690	1.690	18,700,444
2023-04-04	1.740	1.750	1.720	1.730	1.730	11,661,200
2023-04-03	1.740	1.750	1.730	1.740	1.740	7,907,200
2023-03-31	1.740	1.760	1.730	1.740	1.740	15,664,364
2023-03-30	1.730	1.740	1.720	1.730	1.730	11,444,044
2023-03-29	1.750	1.750	1.730	1.730	1.730	9,759,000
2023-03-28	1.750	1.760	1.740	1.740	1.740	11,108,677
2023-03-27	1.770	1.780	1.750	1.750	1.750	12,997,777
2023-03-24	1.780	1.780	1.760	1.770	1.770	10,645,302
2023-03-23	1.780	1.780	1.760	1.780	1.780	9,994,822
2023-03-22	1.770	1.780	1.770	1.780	1.780	8,202,800
2023-03-21	1.770	1.780	1.760	1.770	1.770	11,960,900
2023-03-20	1.780	1.790	1.760	1.760	1.760	17,134,900
2023-03-17	1.780	1.790	1.770	1.770	1.770	11,451,174
2023-03-16	1.790	1.790	1.770	1.770	1.770	11,413,422
2023-03-15	1.780	1.800	1.780	1.790	1.790	16,806,774
2023-03-14	1.790	1.800	1.760	1.770	1.770	20,584,774
2023-03-13	1.770	1.800	1.770	1.790	1.790	17,835,796
2023-03-10	1.800	1.810	1.770	1.770	1.770	20,773,700
2023-03-09	1.810	1.820	1.790	1.800	1.800	20,057,200
2023-03-08	1.810	1.820	1.790	1.800	1.800	16,145,048
2023-03-07	1.850	1.850	1.810	1.810	1.810	25,111,992
2023-03-06	1.840	1.860	1.830	1.840	1.840	36,298,292
2023-03-03	1.830	1.840	1.820	1.830	1.830	18,054,016
2023-03-02	1.830	1.840	1.820	1.830	1.830	20,641,340
2023-03-01	1.820	1.840	1.810	1.830	1.830	25,524,396
2023-02-28	1.810	1.820	1.800	1.820	1.820	16,705,300
2023-02-27	1.820	1.830	1.800	1.810	1.810	19,675,800
2023-02-24	1.830	1.840	1.810	1.820	1.820	15,086,449
2023-02-23	1.830	1.840	1.820	1.820	1.820	19,422,100
2023-02-22	1.830	1.830	1.810	1.830	1.830	16,140,020
2023-02-21	1.820	1.840	1.810	1.830	1.830	23,112,164
2023-02-20	1.810	1.830	1.800	1.830	1.830	22,348,568
2023-02-17	1.810	1.830	1.800	1.800	1.800	23,158,144
2023-02-16	1.840	1.860	1.800	1.810	1.810	49,239,700
2023-02-15	1.840	1.850	1.820	1.830	1.830	19,968,252
2023-02-14	1.850	1.850	1.830	1.840	1.840	20,808,029
2023-02-13	1.850	1.860	1.830	1.840	1.840	21,360,501
2023-02-10	1.830	1.850	1.820	1.850	1.850	30,487,569
2023-02-09	1.810	1.830	1.800	1.820	1.820	17,464,580
2023-02-08	1.830	1.830	1.810	1.810	1.810	16,084,016
2023-02-07	1.820	1.830	1.810	1.830	1.830	18,634,000

← NewerPage 15 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.