Beijing Hualian Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 10,759,230 |
| 2021-11-08 | 1.700 | 1.730 | 1.690 | 1.720 | 1.720 | 10,826,818 |
| 2021-11-05 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 12,442,157 |
| 2021-11-04 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 11,491,060 |
| 2021-11-03 | 1.710 | 1.720 | 1.690 | 1.720 | 1.720 | 12,169,108 |
| 2021-11-02 | 1.750 | 1.760 | 1.690 | 1.710 | 1.710 | 23,604,647 |
| 2021-11-01 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 11,650,701 |
| 2021-10-29 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 14,884,076 |
| 2021-10-28 | 1.720 | 1.740 | 1.690 | 1.710 | 1.710 | 17,929,560 |
| 2021-10-27 | 1.740 | 1.750 | 1.710 | 1.720 | 1.720 | 15,229,189 |
| 2021-10-26 | 1.780 | 1.780 | 1.750 | 1.760 | 1.760 | 13,542,000 |
| 2021-10-25 | 1.810 | 1.810 | 1.770 | 1.780 | 1.780 | 15,531,800 |
| 2021-10-22 | 1.830 | 1.850 | 1.800 | 1.800 | 1.800 | 14,737,900 |
| 2021-10-21 | 1.850 | 1.860 | 1.820 | 1.830 | 1.830 | 10,350,896 |
| 2021-10-20 | 1.860 | 1.860 | 1.830 | 1.850 | 1.850 | 11,241,100 |
| 2021-10-19 | 1.890 | 1.900 | 1.850 | 1.860 | 1.860 | 15,980,200 |
| 2021-10-18 | 1.870 | 1.900 | 1.860 | 1.900 | 1.900 | 11,151,977 |
| 2021-10-15 | 1.900 | 1.910 | 1.870 | 1.870 | 1.870 | 11,780,200 |
| 2021-10-14 | 1.910 | 1.920 | 1.880 | 1.890 | 1.890 | 12,747,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.