Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.020 | 5.020 | 4.860 | 4.960 | 4.902 | 5,164,300 |
| 2021-11-09 | 4.910 | 5.060 | 4.890 | 5.020 | 4.961 | 6,576,201 |
| 2021-11-08 | 4.870 | 4.960 | 4.830 | 4.920 | 4.862 | 4,180,330 |
| 2021-11-05 | 5.020 | 5.040 | 4.860 | 4.890 | 4.833 | 10,075,800 |
| 2021-11-04 | 5.050 | 5.080 | 5.000 | 5.040 | 4.981 | 6,314,800 |
| 2021-11-03 | 5.110 | 5.160 | 4.990 | 5.050 | 4.991 | 9,271,105 |
| 2021-11-02 | 5.610 | 5.720 | 5.130 | 5.190 | 5.129 | 18,902,053 |
| 2021-11-01 | 5.330 | 5.510 | 5.310 | 5.500 | 5.436 | 10,354,705 |
| 2021-10-29 | 5.160 | 5.400 | 5.160 | 5.360 | 5.297 | 11,348,553 |
| 2021-10-28 | 5.170 | 5.260 | 5.140 | 5.210 | 5.149 | 6,172,946 |
| 2021-10-27 | 5.240 | 5.280 | 5.050 | 5.280 | 5.218 | 9,259,700 |
| 2021-10-26 | 5.170 | 5.390 | 5.130 | 5.260 | 5.198 | 12,504,888 |
| 2021-10-25 | 5.060 | 5.400 | 5.040 | 5.190 | 5.129 | 16,540,238 |
| 2021-10-22 | 5.140 | 5.260 | 4.980 | 5.000 | 4.941 | 14,795,900 |
| 2021-10-21 | 5.150 | 5.550 | 5.140 | 5.210 | 5.149 | 17,064,300 |
| 2021-10-20 | 5.250 | 5.250 | 5.120 | 5.170 | 5.109 | 6,561,471 |
| 2021-10-19 | 5.340 | 5.340 | 5.210 | 5.220 | 5.159 | 6,886,895 |
| 2021-10-18 | 5.230 | 5.360 | 5.190 | 5.340 | 5.277 | 6,886,730 |
| 2021-10-15 | 5.380 | 5.380 | 5.200 | 5.230 | 5.169 | 7,485,643 |
| 2021-10-14 | 5.440 | 5.450 | 5.280 | 5.350 | 5.287 | 8,312,402 |
← NewerPage 21 of 21 · 1,220 trading days
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.