Beijing Hualian Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.410 | 1.420 | 1.370 | 1.370 | 1.370 | 38,529,846 |
| 2026-10-21 | 1.410 | 1.440 | 1.400 | 1.410 | 1.410 | 36,385,800 |
| 2026-10-20 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 28,328,500 |
| 2026-10-19 | 1.450 | 1.460 | 1.390 | 1.400 | 1.400 | 57,142,400 |
| 2026-10-16 | 1.470 | 1.500 | 1.440 | 1.460 | 1.460 | 50,675,985 |
| 2026-10-15 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 49,938,738 |
| 2026-10-14 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 40,392,602 |
| 2026-10-13 | 1.480 | 1.530 | 1.460 | 1.520 | 1.520 | 54,338,688 |
| 2026-10-12 | 1.530 | 1.570 | 1.480 | 1.490 | 1.490 | 60,309,902 |
| 2026-10-09 | 1.500 | 1.550 | 1.480 | 1.540 | 1.540 | 64,738,301 |
| 2026-10-08 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 57,719,000 |
| 2026-09-30 | 1.560 | 1.560 | 1.480 | 1.550 | 1.550 | 77,337,000 |
| 2026-09-29 | 1.490 | 1.550 | 1.490 | 1.530 | 1.530 | 59,442,398 |
| 2026-09-28 | 1.500 | 1.510 | 1.470 | 1.500 | 1.500 | 41,948,297 |
| 2026-09-24 | 1.530 | 1.560 | 1.480 | 1.500 | 1.500 | 79,174,289 |
| 2026-09-23 | 1.560 | 1.620 | 1.530 | 1.540 | 1.540 | 82,574,305 |
| 2026-09-22 | 1.620 | 1.630 | 1.560 | 1.580 | 1.580 | 99,929,305 |
Page 1 of 1 · 17 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.