Beijing Hanjian Heshan Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.570	5.820	5.540	5.550	5.531	8,943,500
2022-08-02	6.010	6.030	5.460	5.650	5.631	13,867,901
2022-08-01	6.100	6.140	6.050	6.070	6.049	6,168,300
2022-07-29	6.200	6.210	6.110	6.120	6.099	7,176,700
2022-07-28	6.180	6.230	6.120	6.190	6.169	11,083,200
2022-07-27	6.160	6.180	6.070	6.110	6.089	6,149,600
2022-07-26	6.080	6.170	5.910	6.150	6.129	10,178,300
2022-07-25	6.130	6.210	6.060	6.080	6.059	7,067,400
2022-07-22	6.150	6.180	6.040	6.130	6.109	8,994,800
2022-07-21	6.150	6.220	6.120	6.130	6.109	8,470,200
2022-07-20	6.200	6.270	6.180	6.220	6.199	9,085,100
2022-07-19	6.220	6.280	6.130	6.210	6.189	10,801,902
2022-07-18	6.060	6.280	6.020	6.230	6.209	11,875,600
2022-07-15	6.610	6.650	6.060	6.090	6.069	27,280,000
2022-07-14	6.870	6.900	6.680	6.700	6.677	26,193,009
2022-07-13	7.100	7.260	7.030	7.110	7.086	26,697,009
2022-07-12	6.660	7.250	6.660	7.070	7.046	29,381,100
2022-07-11	6.920	6.940	6.620	6.640	6.617	14,606,650
2022-07-08	6.950	6.960	6.900	6.910	6.886	6,781,483
2022-07-07	6.900	7.000	6.880	6.910	6.886	7,308,000
2022-07-06	7.050	7.070	6.900	6.960	6.936	11,697,450
2022-07-05	7.120	7.140	7.010	7.090	7.066	13,722,283
2022-07-04	7.170	7.190	7.090	7.100	7.076	14,098,309
2022-07-01	7.170	7.290	7.110	7.190	7.165	12,962,200
2022-06-30	7.290	7.320	7.130	7.150	7.126	19,186,400
2022-06-29	7.280	7.500	7.230	7.250	7.225	25,700,300
2022-06-28	7.200	7.380	7.100	7.300	7.275	22,772,300
2022-06-27	7.130	7.240	7.120	7.200	7.175	14,478,700
2022-06-24	7.140	7.140	7.080	7.100	7.076	11,666,450
2022-06-23	7.060	7.160	7.040	7.140	7.116	12,654,200
2022-06-22	7.200	7.270	7.070	7.100	7.076	15,370,400
2022-06-21	7.240	7.410	7.160	7.230	7.205	17,633,300
2022-06-20	7.310	7.420	7.270	7.310	7.285	20,618,000
2022-06-17	7.330	7.370	7.170	7.260	7.235	23,257,020
2022-06-16	7.480	7.510	7.300	7.390	7.365	33,968,400
2022-06-15	7.140	7.590	7.140	7.490	7.464	46,159,100
2022-06-14	7.080	7.260	7.000	7.220	7.195	22,651,300
2022-06-13	7.210	7.270	7.030	7.120	7.096	23,098,400
2022-06-10	7.180	7.380	7.120	7.290	7.265	23,681,000
2022-06-09	7.060	7.410	7.000	7.280	7.255	35,852,100
2022-06-08	7.140	7.200	7.000	7.070	7.046	16,416,500
2022-06-07	7.220	7.260	7.080	7.130	7.106	17,177,566
2022-06-06	7.040	7.350	7.000	7.270	7.245	27,638,100
2022-06-02	7.080	7.130	6.980	7.030	7.006	13,330,500
2022-06-01	7.130	7.200	7.010	7.080	7.056	16,061,800
2022-05-31	7.230	7.230	7.040	7.150	7.126	20,826,600
2022-05-30	7.370	7.450	7.200	7.260	7.235	24,912,900
2022-05-27	7.180	7.500	7.100	7.480	7.455	39,891,600
2022-05-26	7.180	7.360	7.150	7.200	7.175	22,542,200
2022-05-25	6.920	7.150	6.900	7.100	7.076	17,362,486
2022-05-24	7.550	7.610	7.020	7.040	7.016	32,484,781
2022-05-23	7.320	7.410	7.260	7.400	7.375	18,898,767
2022-05-20	7.360	7.490	7.240	7.290	7.265	21,473,581
2022-05-19	7.080	7.440	7.010	7.430	7.405	24,967,110
2022-05-18	7.300	7.450	7.230	7.250	7.225	21,333,700
2022-05-17	7.520	7.540	7.150	7.290	7.265	26,773,065
2022-05-16	7.650	7.720	7.430	7.540	7.514	23,714,700
2022-05-13	7.830	7.860	7.600	7.620	7.594	28,611,800
2022-05-12	7.800	7.890	7.490	7.880	7.853	40,134,550
2022-05-11	8.070	8.170	7.800	7.800	7.773	57,775,658

← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.