Beijing Hualian Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.360 | 1.370 | 1.320 | 1.340 | 1.340 | 57,088,301 |
| 2026-07-20 | 1.360 | 1.400 | 1.340 | 1.360 | 1.360 | 68,939,203 |
| 2026-07-17 | 1.410 | 1.450 | 1.340 | 1.350 | 1.350 | 94,200,727 |
| 2026-07-16 | 1.400 | 1.440 | 1.380 | 1.420 | 1.420 | 67,468,000 |
| 2026-07-15 | 1.350 | 1.420 | 1.340 | 1.400 | 1.400 | 97,614,445 |
| 2026-07-14 | 1.360 | 1.390 | 1.330 | 1.370 | 1.370 | 76,349,297 |
| 2026-07-13 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 63,066,660 |
| 2026-07-10 | 1.300 | 1.380 | 1.280 | 1.350 | 1.350 | 100,003,633 |
| 2026-07-09 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 52,245,070 |
| 2026-07-08 | 1.300 | 1.320 | 1.280 | 1.310 | 1.310 | 45,942,102 |
| 2026-07-07 | 1.340 | 1.350 | 1.280 | 1.290 | 1.290 | 59,153,801 |
| 2026-07-06 | 1.360 | 1.380 | 1.340 | 1.340 | 1.340 | 64,958,199 |
| 2026-07-03 | 1.350 | 1.440 | 1.340 | 1.350 | 1.350 | 115,353,789 |
| 2026-07-02 | 1.350 | 1.380 | 1.320 | 1.330 | 1.330 | 69,512,398 |
| 2026-07-01 | 1.290 | 1.380 | 1.280 | 1.350 | 1.350 | 93,698,953 |
| 2026-06-30 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 62,426,641 |
| 2026-06-29 | 1.320 | 1.330 | 1.270 | 1.320 | 1.320 | 75,021,695 |
| 2026-06-26 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 71,890,102 |
| 2026-06-25 | 1.420 | 1.440 | 1.350 | 1.380 | 1.380 | 115,444,617 |
| 2026-06-24 | 1.460 | 1.580 | 1.410 | 1.430 | 1.430 | 203,236,672 |
| 2026-06-23 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 67,597,211 |
| 2026-06-22 | 1.320 | 1.340 | 1.270 | 1.330 | 1.330 | 70,781,984 |
| 2026-06-18 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 61,175,820 |
| 2026-06-17 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 65,563,797 |
| 2026-06-16 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 56,524,070 |
| 2026-06-15 | 1.430 | 1.470 | 1.400 | 1.420 | 1.420 | 71,167,031 |
| 2026-06-12 | 1.410 | 1.450 | 1.380 | 1.430 | 1.430 | 70,094,367 |
| 2026-06-11 | 1.390 | 1.420 | 1.370 | 1.400 | 1.400 | 53,814,367 |
| 2026-06-10 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 60,431,898 |
| 2026-06-09 | 1.450 | 1.460 | 1.370 | 1.430 | 1.430 | 73,868,859 |
| 2026-06-08 | 1.460 | 1.510 | 1.440 | 1.440 | 1.440 | 70,817,750 |
| 2026-06-05 | 1.450 | 1.530 | 1.450 | 1.490 | 1.490 | 104,239,398 |
| 2026-06-04 | 1.470 | 1.500 | 1.450 | 1.450 | 1.450 | 53,299,820 |
| 2026-06-03 | 1.520 | 1.530 | 1.450 | 1.480 | 1.480 | 87,963,797 |
| 2026-06-02 | 1.540 | 1.550 | 1.500 | 1.530 | 1.530 | 64,478,301 |
| 2026-06-01 | 1.500 | 1.550 | 1.460 | 1.540 | 1.540 | 97,144,000 |
| 2026-05-29 | 1.490 | 1.550 | 1.480 | 1.500 | 1.500 | 88,347,133 |
| 2026-05-28 | 1.470 | 1.510 | 1.460 | 1.500 | 1.500 | 59,315,301 |
| 2026-05-27 | 1.480 | 1.490 | 1.440 | 1.470 | 1.470 | 59,730,102 |
| 2026-05-26 | 1.500 | 1.530 | 1.470 | 1.480 | 1.480 | 62,047,738 |
| 2026-05-25 | 1.440 | 1.530 | 1.430 | 1.510 | 1.510 | 72,753,820 |
| 2026-05-22 | 1.470 | 1.470 | 1.420 | 1.450 | 1.450 | 50,137,320 |
| 2026-05-21 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 42,783,898 |
| 2026-05-20 | 1.540 | 1.550 | 1.490 | 1.500 | 1.500 | 36,319,566 |
| 2026-05-19 | 1.540 | 1.560 | 1.530 | 1.550 | 1.550 | 34,117,930 |
| 2026-05-18 | 1.520 | 1.540 | 1.470 | 1.540 | 1.540 | 47,225,969 |
| 2026-05-15 | 1.560 | 1.560 | 1.520 | 1.530 | 1.530 | 46,532,000 |
| 2026-05-14 | 1.610 | 1.610 | 1.550 | 1.560 | 1.560 | 58,598,941 |
| 2026-05-13 | 1.610 | 1.620 | 1.590 | 1.600 | 1.600 | 52,652,871 |
| 2026-05-12 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 63,298,922 |
| 2026-05-11 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 63,296,887 |
| 2026-05-08 | 1.610 | 1.650 | 1.600 | 1.640 | 1.640 | 61,258,102 |
| 2026-05-07 | 1.650 | 1.660 | 1.610 | 1.620 | 1.620 | 60,713,699 |
| 2026-05-06 | 1.660 | 1.660 | 1.620 | 1.650 | 1.650 | 60,714,801 |
| 2026-04-30 | 1.630 | 1.670 | 1.610 | 1.650 | 1.650 | 76,990,945 |
| 2026-04-29 | 1.560 | 1.650 | 1.560 | 1.630 | 1.630 | 106,953,695 |
| 2026-04-28 | 1.570 | 1.600 | 1.560 | 1.570 | 1.570 | 60,191,289 |
| 2026-04-27 | 1.570 | 1.570 | 1.510 | 1.560 | 1.560 | 58,289,102 |
| 2026-04-24 | 1.580 | 1.580 | 1.550 | 1.570 | 1.570 | 36,025,141 |
| 2026-04-23 | 1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 44,446,848 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-16 | 0.0030 CNY |
| 2020-07-17 | 0.0050 CNY |
| 2019-07-10 | 0.0040 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.