Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.610	1.620	1.590	1.600	1.600	35,925,699
2026-04-21	1.630	1.640	1.600	1.610	1.610	38,790,770
2026-04-20	1.620	1.630	1.600	1.630	1.630	40,013,160
2026-04-17	1.650	1.660	1.620	1.630	1.630	51,578,078
2026-04-16	1.660	1.660	1.630	1.650	1.650	41,744,102
2026-04-15	1.720	1.730	1.640	1.640	1.640	87,861,055
2026-04-14	1.690	1.720	1.680	1.720	1.720	80,569,273
2026-04-13	1.630	1.680	1.620	1.680	1.680	67,414,242
2026-04-10	1.630	1.660	1.630	1.640	1.640	53,035,078
2026-04-09	1.640	1.640	1.600	1.620	1.620	72,003,695
2026-04-08	1.630	1.690	1.600	1.650	1.650	92,437,844
2026-04-07	1.550	1.590	1.540	1.590	1.590	49,237,520
2026-04-03	1.610	1.610	1.550	1.550	1.550	53,870,000
2026-04-02	1.650	1.660	1.600	1.610	1.610	53,019,699
2026-04-01	1.670	1.690	1.640	1.650	1.650	44,091,801
2026-03-31	1.680	1.710	1.640	1.640	1.640	59,651,102
2026-03-30	1.660	1.680	1.630	1.680	1.680	48,466,102
2026-03-27	1.640	1.690	1.630	1.670	1.670	48,538,441
2026-03-26	1.700	1.730	1.650	1.660	1.660	59,410,898
2026-03-25	1.660	1.710	1.660	1.700	1.700	65,813,102
2026-03-24	1.630	1.650	1.590	1.650	1.650	80,666,305
2026-03-23	1.670	1.670	1.560	1.580	1.580	87,467,930
2026-03-20	1.780	1.780	1.690	1.690	1.690	74,298,125
2026-03-19	1.810	1.820	1.780	1.780	1.780	44,702,898
2026-03-18	1.840	1.850	1.800	1.830	1.830	65,243,078
2026-03-17	1.830	1.870	1.830	1.850	1.850	66,437,578
2026-03-16	1.830	1.850	1.820	1.830	1.830	49,671,320
2026-03-13	1.840	1.860	1.830	1.840	1.840	62,278,801
2026-03-12	1.830	1.850	1.820	1.840	1.840	48,268,289
2026-03-11	1.850	1.850	1.820	1.830	1.830	36,962,047
2026-03-10	1.840	1.850	1.830	1.840	1.840	32,914,199
2026-03-09	1.850	1.850	1.820	1.830	1.830	43,432,500
2026-03-06	1.830	1.870	1.830	1.860	1.860	50,451,441
2026-03-05	1.840	1.860	1.830	1.840	1.840	47,196,301
2026-03-04	1.850	1.850	1.810	1.820	1.820	57,723,281
2026-03-03	1.910	1.920	1.860	1.860	1.860	71,751,797
2026-03-02	1.930	1.940	1.900	1.910	1.910	72,678,469
2026-02-27	1.940	1.960	1.940	1.950	1.950	44,189,301
2026-02-26	1.970	1.980	1.940	1.940	1.940	45,671,699
2026-02-25	1.950	1.990	1.940	1.970	1.970	76,451,102
2026-02-24	1.940	1.950	1.930	1.940	1.940	29,227,699
2026-02-13	1.950	1.960	1.920	1.930	1.930	43,702,000
2026-02-12	1.970	1.970	1.940	1.950	1.950	43,420,141
2026-02-11	1.990	2.000	1.960	1.960	1.960	48,356,699
2026-02-10	1.990	2.000	1.970	1.990	1.990	53,223,000
2026-02-09	1.980	1.990	1.970	1.980	1.980	53,756,602
2026-02-06	1.970	1.980	1.950	1.970	1.970	44,202,441
2026-02-05	1.960	2.000	1.950	1.980	1.980	66,489,828
2026-02-04	1.930	1.980	1.930	1.960	1.960	59,579,301
2026-02-03	1.930	1.950	1.920	1.940	1.940	41,335,301
2026-02-02	1.930	1.950	1.920	1.920	1.920	65,982,703
2026-01-30	1.980	1.990	1.960	1.960	1.960	66,410,047
2026-01-29	1.980	2.000	1.960	1.990	1.990	66,350,516
2026-01-28	1.990	2.010	1.980	1.980	1.980	47,654,980
2026-01-27	2.010	2.020	1.950	2.000	2.000	93,482,289
2026-01-26	2.030	2.040	2.010	2.010	2.010	64,310,500
2026-01-23	2.020	2.040	2.010	2.030	2.030	74,556,227
2026-01-22	2.010	2.030	2.000	2.020	2.020	54,458,898
2026-01-21	2.030	2.040	2.000	2.010	2.010	77,750,578
2026-01-20	2.030	2.050	2.010	2.040	2.040	75,997,906

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.