Beijing Hanjian Heshan Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.770	9.000	8.500	8.730	8.700	55,318,997
2022-02-08	8.400	8.810	8.300	8.810	8.780	57,401,028
2022-02-07	7.420	8.010	7.290	8.010	7.983	16,097,300
2022-01-28	7.160	7.420	7.040	7.280	7.255	18,713,548
2022-01-27	7.470	7.500	7.020	7.090	7.066	23,949,169
2022-01-26	7.410	7.820	7.220	7.440	7.415	30,654,101
2022-01-25	8.140	8.530	7.430	7.580	7.554	37,795,093
2022-01-24	7.970	8.460	7.770	8.090	8.062	36,262,122
2022-01-21	9.070	9.140	8.520	8.520	8.491	33,820,000
2022-01-20	9.600	10.240	8.500	9.470	9.438	81,015,657
2022-01-19	8.700	9.310	8.610	9.310	9.278	52,066,736
2022-01-18	7.600	8.460	7.460	8.460	8.431	48,004,840
2022-01-17	7.600	7.810	7.350	7.690	7.664	38,566,337
2022-01-14	8.400	8.560	7.990	7.990	7.963	55,214,691
2022-01-13	8.080	9.060	7.960	8.880	8.850	68,390,047
2022-01-12	7.800	8.750	7.660	8.240	8.212	53,401,969
2022-01-11	9.670	9.930	8.300	8.400	8.371	68,149,570
2022-01-10	8.550	9.030	8.550	9.030	8.999	22,962,608
2022-01-07	8.040	8.210	7.780	8.210	8.182	36,083,263
2022-01-06	6.690	7.460	6.670	7.460	7.435	11,347,507
2022-01-05	7.290	7.290	6.680	6.780	6.757	26,833,248
2022-01-04	6.060	6.660	6.060	6.660	6.637	8,856,400
2021-12-31	6.020	6.110	6.020	6.050	6.029	3,214,200
2021-12-30	6.130	6.160	6.040	6.070	6.049	4,002,700
2021-12-29	6.080	6.180	5.990	6.080	6.059	4,543,500
2021-12-28	6.240	6.280	6.050	6.110	6.089	4,310,029
2021-12-27	6.030	6.320	5.990	6.170	6.149	5,317,800
2021-12-24	6.240	6.270	6.000	6.030	6.009	7,019,500
2021-12-23	6.380	6.390	6.190	6.210	6.189	6,522,000
2021-12-22	6.480	6.540	6.300	6.350	6.328	7,534,122
2021-12-21	6.230	6.520	6.220	6.440	6.418	8,676,600
2021-12-20	6.320	6.390	6.230	6.250	6.229	7,310,300
2021-12-17	6.270	6.400	6.140	6.350	6.328	10,884,448
2021-12-16	6.070	6.300	5.950	6.280	6.259	12,569,000
2021-12-15	5.890	6.130	5.850	6.040	6.019	11,095,005
2021-12-14	5.790	5.990	5.690	5.870	5.850	8,610,650
2021-12-13	5.890	6.010	5.780	5.800	5.780	9,301,643
2021-12-10	5.830	5.910	5.750	5.850	5.830	10,008,202
2021-12-09	6.000	6.090	5.800	5.900	5.880	17,002,076
2021-12-08	6.500	6.630	6.070	6.090	6.069	26,874,120
2021-12-07	5.600	6.080	5.480	6.080	6.059	6,095,235
2021-12-06	5.580	5.720	5.520	5.530	5.511	4,268,800
2021-12-03	5.560	5.620	5.460	5.580	5.561	3,066,952
2021-12-02	5.540	5.620	5.480	5.560	5.541	4,525,800
2021-12-01	5.390	5.540	5.370	5.530	5.511	3,877,202
2021-11-30	5.270	5.440	5.260	5.400	5.382	3,910,972
2021-11-29	5.300	5.320	5.230	5.270	5.252	2,928,013
2021-11-26	5.410	5.410	5.330	5.350	5.332	2,342,999
2021-11-25	5.370	5.450	5.360	5.410	5.392	2,775,799
2021-11-24	5.410	5.430	5.330	5.400	5.382	2,624,000
2021-11-23	5.400	5.430	5.350	5.410	5.392	2,607,500
2021-11-22	5.400	5.430	5.350	5.400	5.382	2,189,900
2021-11-19	5.350	5.440	5.340	5.420	5.402	2,370,600
2021-11-18	5.390	5.450	5.330	5.350	5.332	3,191,600
2021-11-17	5.310	5.370	5.290	5.370	5.352	2,957,500
2021-11-16	5.390	5.420	5.320	5.330	5.312	2,459,900
2021-11-15	5.340	5.390	5.330	5.390	5.372	3,215,835
2021-11-12	5.370	5.410	5.310	5.360	5.342	2,047,940
2021-11-11	5.310	5.430	5.280	5.370	5.352	4,356,201
2021-11-10	5.260	5.330	5.210	5.320	5.302	2,741,485

← NewerPage 20 of 21 · 1,213 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.