Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.330 | 5.390 | 5.260 | 5.350 | 5.350 | 9,922,326 |
| 2022-11-02 | 5.360 | 5.540 | 5.300 | 5.390 | 5.390 | 23,683,400 |
| 2022-11-01 | 5.300 | 5.680 | 5.300 | 5.480 | 5.480 | 31,369,600 |
| 2022-10-31 | 5.030 | 5.220 | 5.030 | 5.160 | 5.160 | 4,605,205 |
| 2022-10-28 | 5.240 | 5.340 | 5.090 | 5.120 | 5.120 | 6,139,100 |
| 2022-10-27 | 5.400 | 5.440 | 5.330 | 5.330 | 5.330 | 4,135,200 |
| 2022-10-26 | 5.360 | 5.440 | 5.350 | 5.380 | 5.380 | 3,312,805 |
| 2022-10-25 | 5.310 | 5.400 | 5.280 | 5.330 | 5.330 | 3,323,300 |
| 2022-10-24 | 5.410 | 5.470 | 5.300 | 5.320 | 5.320 | 5,090,800 |
| 2022-10-21 | 5.470 | 5.530 | 5.380 | 5.410 | 5.410 | 3,516,800 |
| 2022-10-20 | 5.430 | 5.510 | 5.390 | 5.430 | 5.430 | 4,334,300 |
| 2022-10-19 | 5.500 | 5.530 | 5.410 | 5.430 | 5.430 | 4,301,625 |
| 2022-10-18 | 5.570 | 5.620 | 5.490 | 5.500 | 5.500 | 4,840,600 |
| 2022-10-17 | 5.460 | 5.600 | 5.390 | 5.580 | 5.580 | 7,100,500 |
| 2022-10-14 | 5.300 | 5.460 | 5.290 | 5.420 | 5.420 | 9,432,720 |
| 2022-10-13 | 5.230 | 5.320 | 5.160 | 5.270 | 5.270 | 5,874,800 |
| 2022-10-12 | 5.080 | 5.220 | 4.980 | 5.210 | 5.210 | 6,327,000 |
| 2022-10-11 | 5.060 | 5.100 | 4.930 | 5.070 | 5.070 | 4,622,202 |
| 2022-10-10 | 5.170 | 5.250 | 5.020 | 5.060 | 5.060 | 5,439,700 |
| 2022-09-30 | 5.130 | 5.240 | 5.110 | 5.170 | 5.170 | 5,123,000 |
| 2022-09-29 | 5.260 | 5.320 | 5.100 | 5.130 | 5.130 | 5,997,600 |
| 2022-09-28 | 5.360 | 5.440 | 5.220 | 5.220 | 5.220 | 6,417,620 |
| 2022-09-27 | 5.230 | 5.370 | 5.180 | 5.360 | 5.360 | 7,411,802 |
| 2022-09-26 | 5.410 | 5.430 | 5.190 | 5.190 | 5.190 | 11,869,400 |
| 2022-09-23 | 5.580 | 5.700 | 5.450 | 5.450 | 5.450 | 7,262,300 |
| 2022-09-22 | 5.740 | 5.820 | 5.580 | 5.590 | 5.590 | 6,744,400 |
| 2022-09-21 | 5.800 | 5.800 | 5.610 | 5.740 | 5.740 | 5,994,200 |
| 2022-09-20 | 5.530 | 5.740 | 5.530 | 5.740 | 5.740 | 8,255,900 |
| 2022-09-19 | 5.580 | 5.650 | 5.480 | 5.510 | 5.510 | 6,337,100 |
| 2022-09-16 | 5.960 | 5.990 | 5.640 | 5.660 | 5.660 | 8,111,600 |
| 2022-09-15 | 6.100 | 6.100 | 5.860 | 5.970 | 5.970 | 7,281,800 |
| 2022-09-14 | 5.960 | 6.090 | 5.920 | 6.040 | 6.040 | 7,609,020 |
| 2022-09-13 | 6.090 | 6.150 | 6.020 | 6.090 | 6.090 | 11,575,920 |
| 2022-09-09 | 5.910 | 6.180 | 5.900 | 6.070 | 6.070 | 15,995,020 |
| 2022-09-08 | 5.930 | 5.990 | 5.850 | 5.910 | 5.910 | 6,885,700 |
| 2022-09-07 | 5.950 | 6.020 | 5.880 | 5.930 | 5.930 | 6,269,220 |
| 2022-09-06 | 6.050 | 6.070 | 5.890 | 5.930 | 5.930 | 9,191,985 |
| 2022-09-05 | 5.760 | 5.920 | 5.750 | 5.880 | 5.880 | 8,465,785 |
| 2022-09-02 | 5.700 | 5.770 | 5.660 | 5.750 | 5.750 | 4,461,200 |
| 2022-09-01 | 5.660 | 5.880 | 5.640 | 5.700 | 5.700 | 6,552,000 |
| 2022-08-31 | 5.740 | 5.890 | 5.610 | 5.710 | 5.710 | 7,224,100 |
| 2022-08-30 | 5.840 | 5.930 | 5.740 | 5.800 | 5.800 | 6,111,700 |
| 2022-08-29 | 5.850 | 5.850 | 5.680 | 5.820 | 5.820 | 6,433,685 |
| 2022-08-26 | 6.100 | 6.100 | 5.910 | 5.920 | 5.920 | 13,135,500 |
| 2022-08-25 | 5.900 | 6.250 | 5.900 | 6.150 | 6.150 | 22,154,200 |
| 2022-08-24 | 5.920 | 6.200 | 5.900 | 5.960 | 5.960 | 15,688,300 |
| 2022-08-23 | 5.950 | 5.950 | 5.830 | 5.910 | 5.910 | 4,927,800 |
| 2022-08-22 | 5.850 | 5.930 | 5.780 | 5.910 | 5.910 | 4,953,900 |
| 2022-08-19 | 5.930 | 5.980 | 5.850 | 5.860 | 5.860 | 4,961,700 |
| 2022-08-18 | 6.040 | 6.060 | 5.900 | 5.910 | 5.910 | 6,636,100 |
| 2022-08-17 | 6.060 | 6.220 | 6.040 | 6.040 | 6.040 | 9,414,900 |
| 2022-08-16 | 5.980 | 6.100 | 5.950 | 6.080 | 6.059 | 9,840,501 |
| 2022-08-15 | 5.990 | 6.020 | 5.900 | 5.940 | 5.920 | 5,382,500 |
| 2022-08-12 | 5.930 | 6.030 | 5.920 | 5.980 | 5.960 | 7,025,593 |
| 2022-08-11 | 5.850 | 6.050 | 5.840 | 5.950 | 5.930 | 9,339,700 |
| 2022-08-10 | 5.900 | 5.900 | 5.760 | 5.830 | 5.810 | 5,050,700 |
| 2022-08-09 | 5.920 | 5.930 | 5.820 | 5.850 | 5.830 | 5,389,593 |
| 2022-08-08 | 5.840 | 5.920 | 5.780 | 5.900 | 5.880 | 5,567,593 |
| 2022-08-05 | 5.790 | 5.850 | 5.720 | 5.840 | 5.820 | 7,654,186 |
| 2022-08-04 | 5.610 | 5.820 | 5.590 | 5.790 | 5.770 | 12,697,120 |
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.