Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.620	1.660	1.620	1.660	1.660	25,332,436
2022-11-03	1.620	1.640	1.610	1.630	1.630	18,431,698
2022-11-02	1.610	1.640	1.600	1.630	1.630	21,522,692
2022-11-01	1.580	1.620	1.580	1.620	1.620	19,516,810
2022-10-31	1.590	1.600	1.560	1.580	1.580	16,389,900
2022-10-28	1.630	1.630	1.590	1.590	1.590	26,721,000
2022-10-27	1.640	1.650	1.620	1.630	1.630	15,937,563
2022-10-26	1.620	1.650	1.620	1.640	1.640	19,045,523
2022-10-25	1.640	1.640	1.600	1.630	1.630	20,756,300
2022-10-24	1.680	1.690	1.630	1.630	1.630	34,633,700
2022-10-21	1.680	1.700	1.680	1.680	1.680	19,717,800
2022-10-20	1.680	1.700	1.670	1.680	1.680	21,229,400
2022-10-19	1.710	1.710	1.680	1.680	1.680	22,003,526
2022-10-18	1.730	1.730	1.700	1.710	1.710	23,759,100
2022-10-17	1.690	1.730	1.680	1.720	1.720	38,246,680
2022-10-14	1.670	1.730	1.670	1.700	1.700	50,246,440
2022-10-13	1.670	1.680	1.650	1.660	1.660	35,953,861
2022-10-12	1.640	1.680	1.620	1.680	1.680	38,421,201
2022-10-11	1.640	1.660	1.600	1.650	1.650	37,590,100
2022-10-10	1.680	1.700	1.630	1.640	1.640	50,069,445
2022-09-30	1.720	1.750	1.680	1.680	1.680	88,539,009
2022-09-29	1.910	1.930	1.720	1.750	1.750	155,759,508
2022-09-28	1.910	1.930	1.870	1.910	1.910	113,315,443
2022-09-27	1.890	1.950	1.840	1.950	1.950	144,615,520
2022-09-26	2.040	2.070	1.890	1.920	1.920	213,658,420
2022-09-23	1.830	2.010	1.830	2.010	2.010	122,184,424
2022-09-22	1.880	1.910	1.830	1.830	1.830	36,181,803
2022-09-21	1.860	1.930	1.820	1.890	1.890	62,027,564
2022-09-20	1.810	1.980	1.800	1.870	1.870	68,700,100
2022-09-19	1.830	1.830	1.760	1.800	1.800	33,093,244
2022-09-16	1.900	1.900	1.830	1.830	1.830	33,416,300
2022-09-15	1.900	1.930	1.870	1.900	1.900	34,364,600
2022-09-14	1.870	1.930	1.850	1.900	1.900	38,659,700
2022-09-13	1.880	1.900	1.870	1.890	1.890	19,438,264
2022-09-09	1.880	1.890	1.860	1.870	1.870	17,081,500
2022-09-08	1.870	1.900	1.840	1.870	1.870	24,851,344
2022-09-07	1.880	1.880	1.850	1.860	1.860	21,971,004
2022-09-06	1.880	1.890	1.870	1.880	1.880	20,907,201
2022-09-05	1.850	1.880	1.830	1.870	1.870	27,246,200
2022-09-02	1.830	1.870	1.820	1.850	1.850	30,570,300
2022-09-01	1.800	1.840	1.800	1.820	1.820	28,944,780
2022-08-31	1.850	1.860	1.800	1.810	1.810	30,095,400
2022-08-30	1.810	1.840	1.800	1.830	1.830	28,929,620
2022-08-29	1.770	1.810	1.750	1.800	1.800	18,939,800
2022-08-26	1.840	1.840	1.790	1.790	1.790	21,512,800
2022-08-25	1.810	1.830	1.800	1.820	1.820	21,660,264
2022-08-24	1.850	1.860	1.820	1.820	1.820	23,287,400
2022-08-23	1.840	1.850	1.820	1.840	1.840	17,225,600
2022-08-22	1.830	1.860	1.820	1.840	1.840	19,850,500
2022-08-19	1.820	1.850	1.820	1.830	1.830	19,560,520
2022-08-18	1.850	1.850	1.810	1.820	1.820	18,171,080
2022-08-17	1.840	1.850	1.830	1.850	1.850	15,118,816
2022-08-16	1.820	1.850	1.810	1.830	1.830	18,053,964
2022-08-15	1.830	1.830	1.810	1.820	1.820	14,371,633
2022-08-12	1.810	1.840	1.810	1.820	1.820	15,449,141
2022-08-11	1.790	1.830	1.780	1.810	1.810	23,440,108
2022-08-10	1.800	1.800	1.780	1.780	1.780	12,742,819
2022-08-09	1.820	1.830	1.790	1.800	1.800	15,066,181
2022-08-08	1.800	1.830	1.800	1.820	1.820	15,690,522
2022-08-05	1.800	1.820	1.780	1.810	1.810	18,413,301

← NewerPage 17 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.