Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.230 | 5.290 | 5.220 | 5.290 | 5.272 | 3,435,300 |
| 2021-11-08 | 5.190 | 5.240 | 5.110 | 5.210 | 5.192 | 3,152,368 |
| 2021-11-05 | 5.170 | 5.200 | 5.150 | 5.170 | 5.152 | 2,437,029 |
| 2021-11-04 | 5.180 | 5.210 | 5.120 | 5.160 | 5.142 | 2,454,200 |
| 2021-11-03 | 5.110 | 5.190 | 5.080 | 5.160 | 5.142 | 2,273,600 |
| 2021-11-02 | 5.210 | 5.290 | 5.040 | 5.110 | 5.093 | 4,245,000 |
| 2021-11-01 | 5.290 | 5.290 | 5.130 | 5.260 | 5.242 | 3,639,802 |
| 2021-10-29 | 5.130 | 5.280 | 5.120 | 5.240 | 5.222 | 3,402,100 |
| 2021-10-28 | 5.210 | 5.300 | 5.130 | 5.160 | 5.142 | 2,803,900 |
| 2021-10-27 | 5.440 | 5.450 | 5.220 | 5.270 | 5.252 | 4,159,200 |
| 2021-10-26 | 5.550 | 5.570 | 5.400 | 5.420 | 5.402 | 3,851,100 |
| 2021-10-25 | 5.550 | 5.650 | 5.440 | 5.520 | 5.501 | 2,993,900 |
| 2021-10-22 | 5.620 | 5.670 | 5.540 | 5.560 | 5.541 | 2,313,690 |
| 2021-10-21 | 5.840 | 5.840 | 5.600 | 5.620 | 5.601 | 3,457,090 |
| 2021-10-20 | 5.850 | 5.890 | 5.720 | 5.770 | 5.750 | 2,592,300 |
| 2021-10-19 | 5.870 | 5.950 | 5.810 | 5.830 | 5.810 | 2,142,200 |
| 2021-10-18 | 5.960 | 6.120 | 5.820 | 5.870 | 5.850 | 3,239,600 |
| 2021-10-15 | 6.130 | 6.180 | 5.950 | 5.970 | 5.950 | 3,959,100 |
| 2021-10-14 | 6.180 | 6.290 | 6.100 | 6.130 | 6.109 | 2,248,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.