Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.010	2.030	2.000	2.030	2.030	62,805,770
2026-01-16	2.030	2.030	1.990	2.020	2.020	94,328,438
2026-01-15	2.050	2.060	2.010	2.020	2.020	119,080,494
2026-01-14	2.070	2.100	2.040	2.050	2.050	186,801,124
2026-01-13	2.090	2.140	2.070	2.070	2.070	178,480,904
2026-01-12	2.080	2.110	2.060	2.100	2.100	144,808,820
2026-01-09	2.060	2.090	2.050	2.090	2.090	114,262,972
2026-01-08	2.050	2.080	2.030	2.060	2.060	99,960,600
2026-01-07	2.090	2.090	2.060	2.060	2.060	108,543,604
2026-01-06	2.050	2.100	2.040	2.100	2.100	127,759,561
2026-01-05	2.060	2.070	2.040	2.050	2.050	87,148,450
2025-12-31	2.080	2.100	2.050	2.060	2.060	88,472,900
2025-12-30	2.060	2.080	2.040	2.060	2.060	95,450,600
2025-12-29	2.120	2.130	2.060	2.070	2.070	125,136,701
2025-12-26	2.120	2.150	2.100	2.120	2.120	111,053,426
2025-12-25	2.150	2.190	2.120	2.130	2.130	140,018,018
2025-12-24	2.170	2.190	2.130	2.150	2.150	170,905,730
2025-12-23	2.200	2.260	2.150	2.200	2.200	239,177,986
2025-12-22	2.250	2.270	2.200	2.210	2.210	218,931,492
2025-12-19	2.170	2.290	2.140	2.260	2.260	305,057,928
2025-12-18	2.130	2.230	2.110	2.180	2.180	277,707,168
2025-12-17	2.120	2.180	2.100	2.130	2.130	225,544,286
2025-12-16	2.060	2.250	2.050	2.140	2.140	300,230,334
2025-12-15	2.020	2.080	2.020	2.050	2.050	124,759,670
2025-12-12	2.040	2.060	2.010	2.010	2.010	122,815,530
2025-12-11	2.160	2.180	2.030	2.050	2.050	219,927,399
2025-12-10	2.140	2.220	2.120	2.160	2.160	285,492,351
2025-12-09	2.050	2.120	2.010	2.090	2.090	208,732,422
2025-12-08	2.040	2.080	2.020	2.060	2.060	116,106,100
2025-12-05	2.000	2.030	1.980	2.020	2.020	84,709,400
2025-12-04	2.050	2.070	2.000	2.000	2.000	103,260,195
2025-12-03	2.110	2.120	2.050	2.060	2.060	130,921,738
2025-12-02	2.120	2.140	2.090	2.110	2.110	124,050,915
2025-12-01	2.130	2.160	2.080	2.130	2.130	187,432,160
2025-11-28	2.030	2.180	1.990	2.120	2.120	263,974,605
2025-11-27	2.040	2.090	2.020	2.030	2.030	159,125,376
2025-11-26	1.970	2.080	1.970	2.050	2.050	197,030,360
2025-11-25	1.980	1.990	1.960	1.980	1.980	122,128,200
2025-11-24	1.980	2.000	1.950	1.980	1.980	156,224,400
2025-11-21	2.060	2.150	1.970	1.970	1.970	267,648,701
2025-11-20	2.140	2.170	2.050	2.090	2.090	381,590,344
2025-11-19	2.190	2.270	2.160	2.170	2.170	492,598,927
2025-11-18	2.120	2.120	2.020	2.060	2.060	127,624,200
2025-11-17	2.100	2.150	2.090	2.120	2.120	114,347,744
2025-11-14	2.060	2.120	2.050	2.080	2.080	139,273,296
2025-11-13	2.030	2.070	2.010	2.060	2.060	113,598,200
2025-11-12	2.050	2.080	2.010	2.020	2.020	88,401,100
2025-11-11	2.010	2.050	2.000	2.050	2.050	124,081,400
2025-11-10	1.970	2.010	1.950	2.010	2.010	101,275,809
2025-11-07	1.960	1.980	1.960	1.960	1.960	49,350,799
2025-11-06	2.000	2.010	1.960	1.970	1.970	90,893,700
2025-11-05	1.950	2.020	1.940	2.000	2.000	103,348,158
2025-11-04	1.960	1.970	1.940	1.960	1.960	47,756,601
2025-11-03	1.950	1.970	1.940	1.960	1.960	67,031,456
2025-10-31	1.920	1.950	1.920	1.940	1.940	48,630,991
2025-10-30	1.970	1.980	1.920	1.930	1.930	129,011,200
2025-10-29	1.990	2.000	1.970	1.990	1.990	52,164,900
2025-10-28	2.000	2.010	1.970	1.990	1.990	77,980,703
2025-10-27	2.010	2.020	1.980	2.000	2.000	64,200,200
2025-10-24	2.060	2.080	1.990	2.000	2.000	114,257,852

← NewerPage 4 of 21 · 1,217 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.