Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.820	1.830	1.800	1.810	1.810	23,222,001
2023-02-03	1.840	1.840	1.800	1.820	1.820	19,372,100
2023-02-02	1.840	1.850	1.820	1.840	1.840	22,441,110
2023-02-01	1.830	1.850	1.820	1.840	1.840	30,053,740
2023-01-31	1.820	1.830	1.800	1.830	1.830	22,464,484
2023-01-30	1.840	1.840	1.810	1.830	1.830	27,353,700
2023-01-20	1.810	1.840	1.800	1.820	1.820	18,678,500
2023-01-19	1.800	1.810	1.790	1.800	1.800	11,929,565
2023-01-18	1.780	1.810	1.770	1.800	1.800	19,648,221
2023-01-17	1.810	1.810	1.770	1.780	1.780	19,053,121
2023-01-16	1.800	1.820	1.800	1.800	1.800	24,314,900
2023-01-13	1.790	1.810	1.780	1.800	1.800	14,702,200
2023-01-12	1.770	1.800	1.770	1.790	1.790	19,614,900
2023-01-11	1.800	1.800	1.770	1.770	1.770	18,800,700
2023-01-10	1.810	1.810	1.780	1.790	1.790	25,135,100
2023-01-09	1.810	1.820	1.800	1.810	1.810	23,842,300
2023-01-06	1.840	1.850	1.790	1.810	1.810	48,180,400
2023-01-05	1.910	1.910	1.840	1.850	1.850	71,145,900
2023-01-04	1.900	1.930	1.880	1.920	1.920	55,988,700
2023-01-03	1.930	1.940	1.880	1.900	1.900	73,034,744
2022-12-30	1.980	1.980	1.900	1.950	1.950	117,255,068
2022-12-29	1.900	1.980	1.860	1.950	1.950	169,885,484
2022-12-28	1.950	1.970	1.890	1.890	1.890	201,943,451
2022-12-27	1.770	1.940	1.760	1.940	1.940	127,301,316
2022-12-26	1.780	1.800	1.740	1.760	1.760	40,226,055
2022-12-23	1.800	1.840	1.760	1.780	1.780	53,950,172
2022-12-22	1.900	1.900	1.810	1.820	1.820	80,040,783
2022-12-21	1.820	1.970	1.800	1.890	1.890	114,665,788
2022-12-20	1.850	1.850	1.750	1.820	1.820	68,111,343
2022-12-19	1.860	1.940	1.820	1.860	1.860	107,253,901
2022-12-16	1.830	1.950	1.810	1.870	1.870	73,468,100
2022-12-15	1.860	1.890	1.820	1.830	1.830	38,846,100
2022-12-14	1.850	1.900	1.830	1.860	1.860	50,707,400
2022-12-13	1.810	1.880	1.790	1.840	1.840	43,593,400
2022-12-12	1.830	1.840	1.790	1.790	1.790	26,317,684
2022-12-09	1.870	1.880	1.820	1.830	1.830	33,781,882
2022-12-08	1.840	1.900	1.830	1.860	1.860	49,878,761
2022-12-07	1.850	1.880	1.810	1.850	1.850	46,182,287
2022-12-06	1.820	1.880	1.810	1.850	1.850	48,428,200
2022-12-05	1.800	1.830	1.800	1.810	1.810	32,724,061
2022-12-02	1.820	1.830	1.770	1.790	1.790	47,106,800
2022-12-01	1.810	1.860	1.800	1.840	1.840	59,771,100
2022-11-30	1.770	1.820	1.770	1.780	1.780	42,571,500
2022-11-29	1.730	1.790	1.720	1.780	1.780	49,087,511
2022-11-28	1.720	1.730	1.700	1.730	1.730	21,636,021
2022-11-25	1.690	1.730	1.690	1.720	1.720	29,897,552
2022-11-24	1.690	1.720	1.680	1.690	1.690	21,251,532
2022-11-23	1.700	1.700	1.670	1.690	1.690	24,319,500
2022-11-22	1.710	1.730	1.690	1.700	1.700	23,380,020
2022-11-21	1.720	1.730	1.680	1.700	1.700	22,383,200
2022-11-18	1.740	1.760	1.720	1.720	1.720	28,282,001
2022-11-17	1.730	1.760	1.720	1.750	1.750	31,224,840
2022-11-16	1.740	1.750	1.730	1.730	1.730	27,305,100
2022-11-15	1.730	1.750	1.710	1.750	1.750	34,028,511
2022-11-14	1.730	1.740	1.720	1.730	1.730	27,925,500
2022-11-11	1.720	1.740	1.710	1.720	1.720	39,369,900
2022-11-10	1.680	1.710	1.660	1.700	1.700	34,704,932
2022-11-09	1.680	1.710	1.670	1.680	1.680	26,184,688
2022-11-08	1.690	1.690	1.660	1.670	1.670	20,418,137
2022-11-07	1.650	1.680	1.640	1.670	1.670	31,546,883

← NewerPage 16 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.