Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.890	3.100	2.810	3.100	3.100	837,978,699
2025-01-21	2.650	2.820	2.640	2.820	2.820	316,044,312
2025-01-20	2.360	2.560	2.300	2.560	2.560	325,927,849
2025-01-17	2.420	2.430	2.320	2.330	2.330	222,086,050
2025-01-16	2.440	2.490	2.400	2.470	2.470	361,549,587
2025-01-15	2.410	2.490	2.340	2.380	2.380	369,684,201
2025-01-14	2.150	2.370	2.130	2.370	2.370	251,345,000
2025-01-13	2.110	2.240	2.100	2.150	2.150	230,236,400
2025-01-10	2.420	2.440	2.190	2.190	2.190	283,506,192
2025-01-09	2.440	2.530	2.390	2.430	2.430	437,205,787
2025-01-08	2.220	2.440	2.190	2.440	2.440	355,122,325
2025-01-07	2.150	2.250	2.060	2.220	2.220	354,529,849
2025-01-06	2.450	2.560	2.270	2.270	2.270	455,755,253
2025-01-03	2.300	2.520	2.150	2.520	2.520	612,836,319
2025-01-02	2.070	2.290	2.070	2.290	2.290	280,262,064
2024-12-31	2.180	2.230	2.080	2.080	2.080	132,873,709
2024-12-30	2.240	2.250	2.140	2.190	2.190	124,372,400
2024-12-27	2.210	2.340	2.160	2.250	2.250	198,833,149
2024-12-26	2.080	2.270	2.070	2.200	2.200	202,713,725
2024-12-25	2.100	2.170	2.000	2.090	2.090	173,009,244
2024-12-24	2.110	2.140	2.040	2.100	2.100	133,490,430
2024-12-23	2.240	2.250	2.060	2.080	2.080	179,397,572
2024-12-20	2.210	2.340	2.210	2.250	2.250	168,742,611
2024-12-19	2.300	2.330	2.200	2.230	2.230	202,609,951
2024-12-18	2.330	2.460	2.310	2.360	2.360	258,867,560
2024-12-17	2.660	2.680	2.490	2.490	2.490	210,690,474
2024-12-16	2.640	2.900	2.520	2.770	2.770	422,947,864
2024-12-13	2.710	2.920	2.640	2.650	2.650	560,225,095
2024-12-12	2.520	2.760	2.450	2.760	2.760	532,010,843
2024-12-11	2.280	2.510	2.250	2.510	2.510	469,297,592
2024-12-10	2.340	2.380	2.250	2.280	2.280	310,332,619
2024-12-09	2.310	2.360	2.180	2.220	2.220	338,955,703
2024-12-06	2.250	2.460	2.160	2.340	2.340	566,864,712
2024-12-05	1.990	2.240	1.990	2.240	2.240	439,804,766
2024-12-04	2.020	2.190	2.000	2.040	2.040	260,733,921
2024-12-03	2.060	2.090	2.010	2.040	2.040	166,215,740
2024-12-02	2.000	2.130	1.970	2.060	2.060	216,488,659
2024-11-29	1.950	2.040	1.890	2.020	2.020	229,511,205
2024-11-28	1.910	2.120	1.900	1.970	1.970	269,078,524
2024-11-27	1.790	1.970	1.720	1.970	1.970	247,960,478
2024-11-26	1.730	1.820	1.720	1.800	1.800	127,892,078
2024-11-25	1.730	1.760	1.680	1.740	1.740	86,457,205
2024-11-22	1.800	1.840	1.730	1.740	1.740	115,683,700
2024-11-21	1.850	1.880	1.800	1.810	1.810	115,329,295
2024-11-20	1.790	1.890	1.770	1.850	1.850	143,225,745
2024-11-19	1.850	1.850	1.730	1.810	1.810	171,490,398
2024-11-18	1.800	1.910	1.790	1.870	1.870	219,337,883
2024-11-15	1.820	1.840	1.750	1.750	1.750	128,366,187
2024-11-14	1.900	1.900	1.820	1.830	1.830	117,866,535
2024-11-13	1.980	1.980	1.880	1.910	1.910	152,591,060
2024-11-12	2.020	2.080	1.990	2.000	2.000	153,656,409
2024-11-11	2.080	2.080	2.000	2.030	2.030	181,582,791
2024-11-08	2.190	2.280	2.080	2.120	2.120	248,034,575
2024-11-07	2.020	2.300	2.010	2.180	2.180	341,602,621
2024-11-06	2.060	2.210	2.020	2.100	2.100	390,407,432
2024-11-05	1.800	2.010	1.800	2.010	2.010	260,957,697
2024-11-04	1.980	1.980	1.780	1.830	1.830	336,050,809
2024-11-01	1.820	1.980	1.820	1.980	1.980	376,533,830
2024-10-31	1.720	1.880	1.710	1.800	1.800	201,731,161
2024-10-30	1.700	1.780	1.670	1.760	1.760	160,962,659

← NewerPage 8 of 21 · 1,218 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.