Beijing Hualian Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.790 | 1.830 | 1.680 | 1.730 | 1.730 | 255,743,214 |
| 2024-10-28 | 1.580 | 1.730 | 1.570 | 1.730 | 1.730 | 200,388,106 |
| 2024-10-25 | 1.570 | 1.600 | 1.560 | 1.570 | 1.570 | 96,559,965 |
| 2024-10-24 | 1.550 | 1.620 | 1.530 | 1.590 | 1.590 | 136,497,444 |
| 2024-10-23 | 1.580 | 1.600 | 1.520 | 1.550 | 1.550 | 119,799,800 |
| 2024-10-22 | 1.480 | 1.580 | 1.460 | 1.570 | 1.570 | 159,296,320 |
| 2024-10-21 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 109,529,383 |
| 2024-10-18 | 1.420 | 1.500 | 1.410 | 1.480 | 1.480 | 127,706,296 |
| 2024-10-17 | 1.460 | 1.500 | 1.420 | 1.420 | 1.420 | 106,573,326 |
| 2024-10-16 | 1.390 | 1.440 | 1.380 | 1.420 | 1.420 | 74,994,538 |
| 2024-10-15 | 1.470 | 1.480 | 1.420 | 1.420 | 1.420 | 85,342,538 |
| 2024-10-14 | 1.450 | 1.490 | 1.430 | 1.480 | 1.480 | 89,085,909 |
| 2024-10-11 | 1.500 | 1.550 | 1.470 | 1.480 | 1.480 | 110,728,900 |
| 2024-10-10 | 1.470 | 1.670 | 1.390 | 1.580 | 1.580 | 214,325,047 |
| 2024-10-09 | 1.580 | 1.600 | 1.520 | 1.520 | 1.520 | 201,092,511 |
| 2024-10-08 | 1.840 | 1.840 | 1.520 | 1.690 | 1.690 | 439,380,503 |
| 2024-09-30 | 1.670 | 1.670 | 1.610 | 1.670 | 1.670 | 221,676,279 |
| 2024-09-27 | 1.520 | 1.520 | 1.450 | 1.520 | 1.520 | 215,524,198 |
| 2024-09-26 | 1.250 | 1.380 | 1.250 | 1.380 | 1.380 | 181,797,689 |
| 2024-09-25 | 1.220 | 1.320 | 1.220 | 1.250 | 1.250 | 250,516,745 |
| 2024-09-24 | 1.170 | 1.210 | 1.170 | 1.200 | 1.200 | 161,915,548 |
| 2024-09-23 | 1.150 | 1.220 | 1.140 | 1.180 | 1.180 | 132,120,757 |
| 2024-09-20 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 39,420,301 |
| 2024-09-19 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 42,440,840 |
| 2024-09-18 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 53,577,564 |
| 2024-09-13 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 18,851,473 |
| 2024-09-12 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 17,954,769 |
| 2024-09-11 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 20,055,900 |
| 2024-09-10 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 33,612,920 |
| 2024-09-09 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 41,821,648 |
| 2024-09-06 | 1.170 | 1.220 | 1.170 | 1.190 | 1.190 | 55,225,280 |
| 2024-09-05 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 36,583,788 |
| 2024-09-04 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 29,552,000 |
| 2024-09-03 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 21,605,400 |
| 2024-09-02 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 25,572,403 |
| 2024-08-30 | 1.140 | 1.170 | 1.130 | 1.150 | 1.150 | 45,825,700 |
| 2024-08-29 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 27,213,888 |
| 2024-08-28 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 28,084,008 |
| 2024-08-27 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 35,938,400 |
| 2024-08-26 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 25,237,744 |
| 2024-08-23 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 43,655,665 |
| 2024-08-22 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 31,361,740 |
| 2024-08-21 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 27,335,000 |
| 2024-08-20 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 41,323,140 |
| 2024-08-19 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 22,253,491 |
| 2024-08-16 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 36,171,700 |
| 2024-08-15 | 1.160 | 1.200 | 1.150 | 1.160 | 1.160 | 49,602,538 |
| 2024-08-14 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 33,337,218 |
| 2024-08-13 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 47,253,500 |
| 2024-08-12 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 61,268,620 |
| 2024-08-09 | 1.210 | 1.220 | 1.190 | 1.190 | 1.190 | 63,119,000 |
| 2024-08-08 | 1.200 | 1.230 | 1.170 | 1.220 | 1.220 | 91,239,493 |
| 2024-08-07 | 1.200 | 1.230 | 1.170 | 1.190 | 1.190 | 80,534,601 |
| 2024-08-06 | 1.160 | 1.210 | 1.160 | 1.190 | 1.190 | 96,276,620 |
| 2024-08-05 | 1.140 | 1.210 | 1.130 | 1.150 | 1.150 | 97,247,100 |
| 2024-08-02 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 48,054,700 |
| 2024-08-01 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 65,565,525 |
| 2024-07-31 | 1.180 | 1.220 | 1.150 | 1.160 | 1.160 | 102,600,912 |
| 2024-07-30 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 55,771,257 |
| 2024-07-29 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 63,222,800 |
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.