Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.780	1.810	1.740	1.750	1.750	72,914,900
2022-05-10	1.780	1.790	1.740	1.790	1.790	42,755,200
2022-05-09	1.720	1.790	1.710	1.790	1.790	47,277,500
2022-05-06	1.730	1.760	1.720	1.720	1.720	44,058,800
2022-05-05	1.750	1.790	1.710	1.770	1.770	62,901,930
2022-04-29	1.680	1.780	1.670	1.750	1.750	87,332,341
2022-04-28	1.680	1.730	1.630	1.650	1.650	61,140,340
2022-04-27	1.650	1.710	1.600	1.700	1.700	72,617,484
2022-04-26	1.700	1.760	1.680	1.680	1.680	88,898,533
2022-04-25	1.830	1.840	1.670	1.690	1.690	129,205,538
2022-04-22	1.850	1.910	1.820	1.860	1.860	124,502,016
2022-04-21	2.070	2.080	1.910	1.910	1.910	235,187,368
2022-04-20	2.070	2.290	2.070	2.120	2.120	341,982,254
2022-04-19	2.290	2.290	2.290	2.290	2.290	47,927,700
2022-04-18	2.340	2.540	2.330	2.540	2.540	417,896,686
2022-04-15	2.100	2.310	2.090	2.310	2.310	74,763,935
2022-04-14	2.110	2.170	2.090	2.100	2.100	138,130,380
2022-04-13	2.350	2.440	2.160	2.170	2.170	271,815,324
2022-04-12	2.080	2.280	2.030	2.280	2.280	126,314,530
2022-04-11	2.100	2.170	2.050	2.070	2.070	51,462,220
2022-04-08	2.080	2.110	2.040	2.100	2.100	32,753,822
2022-04-07	2.170	2.170	2.070	2.080	2.080	42,901,068
2022-04-06	2.110	2.180	2.100	2.160	2.160	63,849,447
2022-04-01	2.070	2.110	2.060	2.110	2.110	45,512,112
2022-03-31	2.060	2.110	2.050	2.080	2.080	43,646,000
2022-03-30	2.030	2.080	2.000	2.060	2.060	32,819,096
2022-03-29	2.050	2.050	2.010	2.030	2.030	22,502,900
2022-03-28	2.030	2.070	1.990	2.050	2.050	29,474,044
2022-03-25	2.020	2.060	2.000	2.040	2.040	28,404,300
2022-03-24	2.060	2.060	2.000	2.010	2.010	23,413,700
2022-03-23	2.070	2.090	2.030	2.060	2.060	39,245,577
2022-03-22	1.960	2.070	1.950	2.070	2.070	69,848,187
2022-03-21	1.980	2.010	1.950	1.970	1.970	40,501,900
2022-03-18	1.850	1.960	1.850	1.960	1.960	46,824,251
2022-03-17	1.880	1.910	1.850	1.860	1.860	28,430,647
2022-03-16	1.840	1.880	1.810	1.860	1.860	33,694,476
2022-03-15	1.920	1.930	1.810	1.820	1.820	44,451,901
2022-03-14	1.990	2.010	1.930	1.930	1.930	32,381,832
2022-03-11	1.990	2.020	1.930	2.000	2.000	28,787,753
2022-03-10	2.000	2.040	1.990	2.000	2.000	28,841,448
2022-03-09	2.010	2.040	1.910	1.970	1.970	36,629,500
2022-03-08	2.040	2.060	2.000	2.010	2.010	35,435,800
2022-03-07	2.060	2.080	2.030	2.030	2.030	27,892,549
2022-03-04	2.100	2.100	2.040	2.060	2.060	38,178,060
2022-03-03	2.030	2.110	2.010	2.080	2.080	77,409,152
2022-03-02	1.960	2.050	1.950	2.010	2.010	45,218,446
2022-03-01	1.950	1.970	1.920	1.970	1.970	24,347,000
2022-02-28	1.930	1.940	1.890	1.940	1.940	19,589,595
2022-02-25	1.950	1.970	1.920	1.940	1.940	20,921,700
2022-02-24	1.990	2.020	1.920	1.940	1.940	33,409,705
2022-02-23	2.020	2.030	1.990	1.990	1.990	21,173,008
2022-02-22	2.050	2.060	2.000	2.010	2.010	25,412,405
2022-02-21	2.010	2.050	2.010	2.040	2.040	25,774,500
2022-02-18	1.980	2.030	1.980	2.010	2.010	21,747,071
2022-02-17	2.030	2.040	1.990	1.990	1.990	23,206,001
2022-02-16	2.030	2.060	2.000	2.020	2.020	23,368,320
2022-02-15	2.060	2.080	2.010	2.030	2.030	42,450,144
2022-02-14	2.060	2.110	2.030	2.070	2.070	59,216,122
2022-02-11	2.030	2.080	1.990	2.050	2.050	52,800,898
2022-02-10	2.010	2.040	1.990	2.020	2.020	25,680,180

← NewerPage 19 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.