Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.040	2.040	1.990	2.020	2.020	33,998,042
2022-02-08	1.960	2.030	1.950	2.030	2.030	53,020,908
2022-02-07	1.930	1.960	1.890	1.960	1.960	28,079,000
2022-01-28	1.850	1.940	1.830	1.910	1.910	30,494,807
2022-01-27	1.880	1.890	1.840	1.840	1.840	20,515,400
2022-01-26	1.850	1.900	1.840	1.880	1.880	19,993,189
2022-01-25	1.900	1.910	1.840	1.850	1.850	23,652,751
2022-01-24	1.920	1.930	1.880	1.900	1.900	19,606,589
2022-01-21	1.950	1.970	1.910	1.920	1.920	19,762,903
2022-01-20	1.960	2.020	1.940	1.950	1.950	34,956,900
2022-01-19	1.940	1.980	1.930	1.950	1.950	24,874,861
2022-01-18	1.980	1.990	1.930	1.940	1.940	25,232,824
2022-01-17	1.960	2.000	1.950	1.970	1.970	27,850,500
2022-01-14	2.000	2.010	1.940	1.950	1.950	34,445,840
2022-01-13	2.010	2.050	2.000	2.010	2.010	27,046,475
2022-01-12	2.010	2.020	1.980	2.000	2.000	23,557,900
2022-01-11	1.990	2.030	1.990	2.010	2.010	31,327,168
2022-01-10	1.970	2.000	1.950	1.990	1.990	24,827,373
2022-01-07	1.990	2.040	1.970	1.970	1.970	41,343,309
2022-01-06	1.950	2.010	1.950	1.980	1.980	29,531,508
2022-01-05	1.990	2.010	1.940	1.960	1.960	26,659,090
2022-01-04	1.920	1.990	1.910	1.980	1.980	40,273,496
2021-12-31	1.910	1.920	1.890	1.910	1.910	16,583,700
2021-12-30	1.890	1.930	1.880	1.910	1.910	21,258,100
2021-12-29	1.880	1.910	1.860	1.890	1.890	18,926,491
2021-12-28	1.890	1.900	1.870	1.880	1.880	19,767,200
2021-12-27	1.890	1.920	1.860	1.900	1.900	33,806,669
2021-12-24	1.930	1.950	1.870	1.920	1.920	54,126,414
2021-12-23	1.930	1.950	1.910	1.920	1.920	41,699,521
2021-12-22	2.000	2.030	1.940	1.970	1.970	63,746,320
2021-12-21	1.890	2.020	1.880	2.000	2.000	88,434,806
2021-12-20	1.870	1.930	1.860	1.890	1.890	40,050,182
2021-12-17	1.880	1.900	1.850	1.860	1.860	24,701,088
2021-12-16	1.850	1.880	1.840	1.870	1.870	23,957,991
2021-12-15	1.830	1.860	1.820	1.840	1.840	32,883,266
2021-12-14	1.800	1.840	1.780	1.830	1.830	18,993,391
2021-12-13	1.800	1.810	1.790	1.790	1.790	8,492,980
2021-12-10	1.810	1.810	1.790	1.800	1.800	10,603,980
2021-12-09	1.800	1.820	1.780	1.810	1.810	11,087,323
2021-12-08	1.820	1.820	1.790	1.800	1.800	14,130,623
2021-12-07	1.830	1.840	1.800	1.810	1.810	12,612,431
2021-12-06	1.830	1.860	1.810	1.810	1.810	14,860,300
2021-12-03	1.820	1.860	1.810	1.840	1.840	21,869,278
2021-12-02	1.840	1.850	1.810	1.820	1.820	14,943,000
2021-12-01	1.810	1.860	1.800	1.850	1.850	27,736,741
2021-11-30	1.730	1.810	1.730	1.800	1.800	32,614,672
2021-11-29	1.730	1.750	1.710	1.730	1.730	14,751,440
2021-11-26	1.770	1.770	1.740	1.750	1.750	11,711,318
2021-11-25	1.770	1.790	1.770	1.770	1.770	10,855,028
2021-11-24	1.800	1.800	1.780	1.780	1.780	11,599,776
2021-11-23	1.780	1.790	1.760	1.790	1.790	9,728,700
2021-11-22	1.790	1.800	1.770	1.780	1.780	9,732,600
2021-11-19	1.780	1.800	1.750	1.790	1.790	13,859,000
2021-11-18	1.780	1.810	1.770	1.770	1.770	16,482,200
2021-11-17	1.760	1.790	1.750	1.780	1.780	14,608,992
2021-11-16	1.760	1.780	1.750	1.760	1.760	14,863,180
2021-11-15	1.760	1.770	1.740	1.750	1.750	10,980,600
2021-11-12	1.760	1.770	1.750	1.760	1.760	11,147,789
2021-11-11	1.730	1.770	1.730	1.760	1.760	18,267,400
2021-11-10	1.740	1.750	1.710	1.740	1.740	12,800,725

← NewerPage 20 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.