Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.790 | 5.790 | 5.670 | 5.730 | 5.730 | 5,578,500 |
| 2023-02-02 | 5.790 | 5.850 | 5.710 | 5.760 | 5.760 | 6,851,200 |
| 2023-02-01 | 5.600 | 5.790 | 5.600 | 5.790 | 5.790 | 9,519,900 |
| 2023-01-31 | 5.570 | 5.640 | 5.500 | 5.630 | 5.630 | 6,240,200 |
| 2023-01-30 | 5.540 | 5.660 | 5.510 | 5.600 | 5.600 | 9,896,100 |
| 2023-01-20 | 5.410 | 5.480 | 5.390 | 5.480 | 5.480 | 4,111,600 |
| 2023-01-19 | 5.320 | 5.410 | 5.320 | 5.400 | 5.400 | 3,671,100 |
| 2023-01-18 | 5.320 | 5.360 | 5.290 | 5.340 | 5.340 | 3,288,800 |
| 2023-01-17 | 5.360 | 5.400 | 5.290 | 5.300 | 5.300 | 3,899,600 |
| 2023-01-16 | 5.370 | 5.380 | 5.330 | 5.350 | 5.350 | 4,820,000 |
| 2023-01-13 | 5.310 | 5.380 | 5.260 | 5.360 | 5.360 | 5,562,600 |
| 2023-01-12 | 5.310 | 5.350 | 5.260 | 5.280 | 5.280 | 4,556,100 |
| 2023-01-11 | 5.390 | 5.450 | 5.330 | 5.340 | 5.340 | 3,670,100 |
| 2023-01-10 | 5.480 | 5.490 | 5.380 | 5.390 | 5.390 | 3,973,000 |
| 2023-01-09 | 5.500 | 5.540 | 5.420 | 5.450 | 5.450 | 4,736,300 |
| 2023-01-06 | 5.640 | 5.650 | 5.500 | 5.500 | 5.500 | 5,360,200 |
| 2023-01-05 | 5.580 | 5.690 | 5.550 | 5.600 | 5.600 | 7,746,900 |
| 2023-01-04 | 5.350 | 5.680 | 5.350 | 5.560 | 5.560 | 11,510,800 |
| 2023-01-03 | 5.350 | 5.420 | 5.330 | 5.380 | 5.380 | 4,714,900 |
| 2022-12-30 | 5.190 | 5.340 | 5.170 | 5.310 | 5.310 | 5,539,500 |
| 2022-12-29 | 5.250 | 5.280 | 5.150 | 5.160 | 5.160 | 4,863,700 |
| 2022-12-28 | 5.330 | 5.350 | 5.200 | 5.230 | 5.230 | 3,527,700 |
| 2022-12-27 | 5.310 | 5.390 | 5.270 | 5.360 | 5.360 | 4,449,100 |
| 2022-12-26 | 5.240 | 5.280 | 5.190 | 5.270 | 5.270 | 3,309,900 |
| 2022-12-23 | 5.220 | 5.300 | 5.160 | 5.220 | 5.220 | 5,374,100 |
| 2022-12-22 | 5.400 | 5.420 | 5.230 | 5.240 | 5.240 | 7,330,100 |
| 2022-12-21 | 5.390 | 5.560 | 5.220 | 5.400 | 5.400 | 7,882,000 |
| 2022-12-20 | 5.370 | 5.430 | 5.280 | 5.390 | 5.390 | 3,710,000 |
| 2022-12-19 | 5.470 | 5.610 | 5.370 | 5.420 | 5.420 | 6,274,000 |
| 2022-12-16 | 5.430 | 5.680 | 5.380 | 5.490 | 5.490 | 7,485,800 |
| 2022-12-15 | 5.510 | 5.550 | 5.450 | 5.480 | 5.480 | 5,402,420 |
| 2022-12-14 | 5.680 | 5.690 | 5.500 | 5.510 | 5.510 | 5,352,500 |
| 2022-12-13 | 5.510 | 5.680 | 5.500 | 5.640 | 5.640 | 5,314,500 |
| 2022-12-12 | 5.800 | 5.800 | 5.550 | 5.560 | 5.560 | 7,657,700 |
| 2022-12-09 | 5.710 | 5.900 | 5.700 | 5.760 | 5.760 | 7,015,500 |
| 2022-12-08 | 5.700 | 5.780 | 5.610 | 5.720 | 5.720 | 5,440,700 |
| 2022-12-07 | 5.760 | 5.770 | 5.670 | 5.690 | 5.690 | 5,234,100 |
| 2022-12-06 | 5.940 | 5.950 | 5.750 | 5.770 | 5.770 | 6,804,800 |
| 2022-12-05 | 5.810 | 5.920 | 5.740 | 5.900 | 5.900 | 10,154,700 |
| 2022-12-02 | 5.650 | 5.800 | 5.630 | 5.770 | 5.770 | 6,533,300 |
| 2022-12-01 | 5.810 | 5.840 | 5.680 | 5.700 | 5.700 | 7,637,300 |
| 2022-11-30 | 5.900 | 5.940 | 5.770 | 5.790 | 5.790 | 7,491,402 |
| 2022-11-29 | 5.820 | 5.930 | 5.790 | 5.870 | 5.870 | 10,265,000 |
| 2022-11-28 | 5.650 | 5.850 | 5.620 | 5.770 | 5.770 | 7,153,800 |
| 2022-11-25 | 5.630 | 5.780 | 5.630 | 5.730 | 5.730 | 6,647,500 |
| 2022-11-24 | 5.630 | 5.750 | 5.610 | 5.660 | 5.660 | 5,467,300 |
| 2022-11-23 | 5.670 | 5.820 | 5.590 | 5.630 | 5.630 | 8,659,600 |
| 2022-11-22 | 5.650 | 5.790 | 5.620 | 5.660 | 5.660 | 7,155,300 |
| 2022-11-21 | 5.600 | 5.620 | 5.540 | 5.610 | 5.610 | 4,347,600 |
| 2022-11-18 | 5.790 | 5.810 | 5.650 | 5.650 | 5.650 | 5,539,100 |
| 2022-11-17 | 5.690 | 5.790 | 5.670 | 5.780 | 5.780 | 6,282,621 |
| 2022-11-16 | 5.740 | 5.810 | 5.700 | 5.740 | 5.740 | 5,843,400 |
| 2022-11-15 | 5.740 | 5.790 | 5.710 | 5.740 | 5.740 | 7,449,500 |
| 2022-11-14 | 5.900 | 5.940 | 5.730 | 5.750 | 5.750 | 9,723,600 |
| 2022-11-11 | 5.790 | 5.900 | 5.740 | 5.830 | 5.830 | 12,189,200 |
| 2022-11-10 | 5.720 | 5.750 | 5.620 | 5.700 | 5.700 | 7,161,450 |
| 2022-11-09 | 5.710 | 5.860 | 5.680 | 5.730 | 5.730 | 13,660,900 |
| 2022-11-08 | 5.620 | 5.850 | 5.560 | 5.710 | 5.710 | 17,145,200 |
| 2022-11-07 | 5.460 | 5.590 | 5.420 | 5.580 | 5.580 | 10,750,521 |
| 2022-11-04 | 5.370 | 5.440 | 5.340 | 5.430 | 5.430 | 8,797,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-17 | 0.0208 CNY |
| 2019-08-01 | 0.0132 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.