Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.350	4.580	4.320	4.580	4.580	7,056,550
2024-01-24	4.260	4.350	4.190	4.340	4.340	5,201,800
2024-01-23	4.180	4.240	4.080	4.230	4.230	6,404,970
2024-01-22	4.430	4.430	4.130	4.160	4.160	7,616,471
2024-01-19	4.460	4.480	4.410	4.430	4.430	3,967,900
2024-01-18	4.500	4.550	4.330	4.480	4.480	8,006,342
2024-01-17	4.700	4.720	4.560	4.560	4.560	3,583,100
2024-01-16	4.780	4.780	4.650	4.710	4.710	4,993,107
2024-01-15	4.760	4.810	4.730	4.780	4.780	5,222,500
2024-01-12	4.800	4.850	4.770	4.770	4.770	4,789,500
2024-01-11	4.780	4.820	4.730	4.790	4.790	6,412,300
2024-01-10	4.740	4.780	4.670	4.740	4.740	6,040,400
2024-01-09	4.690	4.800	4.680	4.730	4.730	5,930,400
2024-01-08	4.780	4.790	4.690	4.700	4.700	5,657,113
2024-01-05	4.850	4.890	4.750	4.800	4.800	7,015,450
2024-01-04	4.910	4.940	4.840	4.880	4.880	7,200,350
2024-01-03	4.900	4.980	4.890	4.940	4.940	7,789,851
2024-01-02	5.000	5.010	4.890	4.930	4.930	12,980,750
2023-12-29	4.770	5.040	4.760	5.010	5.010	16,962,271
2023-12-28	4.670	4.950	4.670	4.830	4.830	16,082,220
2023-12-27	4.620	4.650	4.550	4.650	4.650	4,270,900
2023-12-26	4.630	4.690	4.590	4.600	4.600	4,788,500
2023-12-25	4.600	4.750	4.560	4.660	4.660	8,144,500
2023-12-22	4.630	4.660	4.570	4.610	4.610	5,133,900
2023-12-21	4.600	4.690	4.560	4.640	4.640	5,018,300
2023-12-20	4.670	4.700	4.620	4.620	4.620	3,813,800
2023-12-19	4.610	4.680	4.610	4.670	4.670	5,947,300
2023-12-18	4.660	4.680	4.600	4.610	4.610	6,259,300
2023-12-15	4.720	4.730	4.640	4.660	4.660	4,886,700
2023-12-14	4.680	4.740	4.670	4.680	4.680	6,268,200
2023-12-13	4.780	4.780	4.670	4.670	4.670	6,378,100
2023-12-12	4.800	4.800	4.730	4.760	4.760	7,303,240
2023-12-11	4.790	4.830	4.720	4.820	4.820	9,791,700
2023-12-08	4.820	4.840	4.710	4.830	4.830	12,988,201
2023-12-07	4.850	4.860	4.790	4.820	4.820	7,127,790
2023-12-06	4.880	4.900	4.840	4.860	4.860	4,830,500
2023-12-05	4.930	4.930	4.850	4.850	4.850	5,183,800
2023-12-04	5.010	5.020	4.920	4.930	4.930	5,482,100
2023-12-01	4.950	4.990	4.930	4.980	4.980	5,146,000
2023-11-30	5.000	5.000	4.910	4.960	4.960	4,839,700
2023-11-29	5.030	5.040	4.970	4.990	4.990	5,479,946
2023-11-28	4.930	5.040	4.910	5.030	5.030	8,995,400
2023-11-27	4.940	4.970	4.890	4.950	4.950	6,302,100
2023-11-24	5.000	5.020	4.930	4.960	4.960	6,782,700
2023-11-23	4.990	5.040	4.960	5.010	5.010	7,107,400
2023-11-22	5.070	5.090	5.000	5.000	5.000	8,139,000
2023-11-21	5.090	5.140	5.070	5.080	5.080	12,581,400
2023-11-20	5.090	5.130	5.040	5.080	5.080	6,874,530
2023-11-17	5.040	5.110	5.020	5.090	5.090	7,326,800
2023-11-16	5.060	5.090	5.030	5.040	5.040	5,985,100
2023-11-15	5.110	5.110	5.060	5.070	5.070	6,685,800
2023-11-14	5.020	5.090	4.980	5.070	5.070	9,472,400
2023-11-13	4.980	5.010	4.920	5.010	5.010	5,966,500
2023-11-10	4.910	4.970	4.900	4.940	4.940	5,898,600
2023-11-09	5.000	5.020	4.920	4.940	4.940	8,557,400
2023-11-08	5.060	5.060	4.980	5.020	5.020	9,680,800
2023-11-07	5.080	5.090	5.000	5.060	5.060	10,123,200
2023-11-06	5.070	5.120	5.050	5.090	5.090	11,226,600
2023-11-03	5.030	5.120	4.980	5.070	5.070	12,980,000
2023-11-02	5.130	5.140	5.010	5.020	5.020	20,022,699

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	0.0600 CNY
2021-06-30	0.0800 CNY
2020-07-13	0.0700 CNY
2019-07-09	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.