Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.790	1.800	1.770	1.800	1.800	21,536,800
2022-08-03	1.800	1.830	1.760	1.780	1.780	22,318,684
2022-08-02	1.850	1.850	1.760	1.790	1.790	39,536,901
2022-08-01	1.890	1.890	1.850	1.860	1.860	20,641,600
2022-07-29	1.920	1.930	1.880	1.890	1.890	21,517,801
2022-07-28	1.940	1.950	1.910	1.910	1.910	22,759,384
2022-07-27	1.940	2.010	1.920	1.930	1.930	36,067,460
2022-07-26	1.910	1.940	1.890	1.930	1.930	22,493,656
2022-07-25	1.900	1.930	1.890	1.910	1.910	18,687,800
2022-07-22	1.900	1.930	1.890	1.900	1.900	20,815,301
2022-07-21	1.920	1.930	1.890	1.900	1.900	19,634,504
2022-07-20	1.910	1.930	1.900	1.910	1.910	17,335,801
2022-07-19	1.890	1.910	1.870	1.900	1.900	29,494,100
2022-07-18	1.800	1.940	1.800	1.890	1.890	49,590,068
2022-07-15	1.920	1.930	1.800	1.810	1.810	62,400,700
2022-07-14	1.970	1.970	1.940	1.940	1.940	20,896,536
2022-07-13	1.980	2.000	1.960	1.970	1.970	24,391,216
2022-07-12	1.940	2.000	1.930	1.980	1.980	32,686,200
2022-07-11	1.960	1.970	1.930	1.950	1.950	22,587,773
2022-07-08	1.940	1.980	1.910	1.960	1.960	36,560,951
2022-07-07	1.910	1.970	1.900	1.930	1.930	31,708,304
2022-07-06	1.940	1.950	1.890	1.910	1.910	32,035,520
2022-07-05	1.960	1.970	1.920	1.950	1.950	34,351,311
2022-07-04	1.970	1.990	1.940	1.950	1.950	34,157,900
2022-07-01	2.010	2.030	1.970	1.980	1.980	51,609,500
2022-06-30	1.960	2.070	1.950	2.020	2.020	79,964,880
2022-06-29	1.940	2.040	1.930	1.960	1.960	62,809,569
2022-06-28	1.920	1.950	1.900	1.950	1.950	39,692,558
2022-06-27	1.880	1.920	1.860	1.920	1.920	46,261,380
2022-06-24	1.870	1.890	1.850	1.880	1.880	39,360,592
2022-06-23	1.810	1.880	1.800	1.870	1.870	57,613,574
2022-06-22	1.820	1.830	1.800	1.810	1.810	24,000,901
2022-06-21	1.820	1.830	1.810	1.820	1.820	23,950,406
2022-06-20	1.790	1.830	1.790	1.820	1.820	26,990,501
2022-06-17	1.810	1.830	1.790	1.800	1.800	31,106,215
2022-06-16	1.820	1.840	1.810	1.820	1.820	29,714,600
2022-06-15	1.810	1.850	1.810	1.830	1.830	39,698,800
2022-06-14	1.810	1.820	1.770	1.810	1.810	33,841,689
2022-06-13	1.810	1.820	1.790	1.820	1.820	31,417,800
2022-06-10	1.800	1.830	1.790	1.820	1.820	33,461,301
2022-06-09	1.840	1.850	1.800	1.810	1.810	27,871,400
2022-06-08	1.850	1.860	1.800	1.840	1.840	34,801,600
2022-06-07	1.840	1.860	1.830	1.850	1.850	28,556,200
2022-06-06	1.850	1.860	1.820	1.850	1.850	38,763,694
2022-06-02	1.860	1.870	1.840	1.860	1.860	23,175,852
2022-06-01	1.880	1.900	1.850	1.870	1.870	29,394,429
2022-05-31	1.860	1.890	1.850	1.890	1.890	34,505,826
2022-05-30	1.850	1.880	1.840	1.860	1.860	35,887,858
2022-05-27	1.850	1.860	1.830	1.840	1.840	30,471,086
2022-05-26	1.840	1.870	1.830	1.850	1.850	36,357,379
2022-05-25	1.790	1.850	1.790	1.840	1.840	44,306,863
2022-05-24	1.880	1.890	1.790	1.800	1.800	48,669,832
2022-05-23	1.850	1.890	1.840	1.870	1.870	44,626,200
2022-05-20	1.850	1.870	1.830	1.850	1.850	40,645,884
2022-05-19	1.820	1.860	1.800	1.850	1.850	45,028,741
2022-05-18	1.800	1.870	1.790	1.830	1.830	60,720,201
2022-05-17	1.850	1.860	1.780	1.800	1.800	78,413,100
2022-05-16	1.800	1.920	1.780	1.890	1.890	88,715,000
2022-05-13	1.780	1.800	1.760	1.790	1.790	43,203,500
2022-05-12	1.750	1.790	1.740	1.780	1.780	53,315,500

← NewerPage 18 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.