Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.070	2.080	2.020	2.050	2.050	91,305,636
2025-10-22	2.030	2.090	2.020	2.070	2.070	125,810,472
2025-10-21	1.970	2.040	1.960	2.030	2.030	124,743,420
2025-10-20	1.970	1.980	1.950	1.970	1.970	59,131,200
2025-10-17	1.970	2.000	1.950	1.950	1.950	79,496,798
2025-10-16	2.010	2.020	1.970	1.980	1.980	93,703,288
2025-10-15	2.000	2.040	1.990	2.020	2.020	111,636,088
2025-10-14	2.010	2.050	1.990	2.000	2.000	103,486,451
2025-10-13	1.960	2.020	1.920	2.010	2.010	93,360,084
2025-10-10	1.980	2.040	1.980	2.010	2.010	114,835,001
2025-10-09	2.000	2.000	1.960	1.980	1.980	72,355,644
2025-09-30	2.020	2.030	1.990	2.000	2.000	66,635,900
2025-09-29	2.000	2.020	1.960	2.020	2.020	87,931,100
2025-09-26	2.010	2.030	1.990	2.000	2.000	84,371,700
2025-09-25	2.050	2.060	2.010	2.010	2.010	96,347,976
2025-09-24	2.030	2.060	2.010	2.050	2.050	109,168,588
2025-09-23	2.130	2.140	2.020	2.040	2.040	153,717,464
2025-09-22	2.190	2.190	2.110	2.150	2.150	131,225,888
2025-09-19	2.310	2.320	2.180	2.210	2.210	201,279,876
2025-09-18	2.340	2.430	2.280	2.310	2.310	248,669,676
2025-09-17	2.370	2.440	2.280	2.340	2.340	275,531,669
2025-09-16	2.310	2.380	2.300	2.380	2.380	290,611,602
2025-09-15	2.270	2.340	2.230	2.320	2.320	264,660,521
2025-09-12	2.210	2.290	2.210	2.250	2.250	246,015,933
2025-09-11	2.200	2.240	2.160	2.230	2.230	168,909,384
2025-09-10	2.190	2.250	2.170	2.220	2.220	176,254,640
2025-09-09	2.170	2.220	2.140	2.200	2.200	185,784,946
2025-09-08	2.210	2.280	2.160	2.180	2.180	251,260,840
2025-09-05	2.300	2.300	2.090	2.240	2.240	319,628,801
2025-09-04	2.250	2.350	2.170	2.320	2.320	398,064,468
2025-09-03	2.160	2.280	2.140	2.210	2.210	325,375,270
2025-09-02	2.120	2.280	2.110	2.170	2.170	361,879,277
2025-09-01	2.010	2.150	1.990	2.110	2.110	227,532,657
2025-08-29	2.050	2.080	2.020	2.020	2.020	91,831,125
2025-08-28	2.030	2.070	1.980	2.050	2.050	141,625,801
2025-08-27	2.090	2.100	2.020	2.030	2.030	137,546,964
2025-08-26	2.080	2.100	2.060	2.090	2.090	97,385,152
2025-08-25	2.070	2.100	2.040	2.090	2.090	134,629,945
2025-08-22	2.070	2.100	2.040	2.060	2.060	110,553,782
2025-08-21	2.080	2.120	2.060	2.080	2.080	153,817,969
2025-08-20	1.990	2.080	1.970	2.070	2.070	244,860,297
2025-08-19	1.990	2.010	1.980	1.990	1.990	117,294,413
2025-08-18	1.950	1.990	1.930	1.980	1.980	114,411,407
2025-08-15	1.920	1.950	1.910	1.940	1.940	60,215,260
2025-08-14	1.960	1.970	1.920	1.920	1.920	85,885,419
2025-08-13	2.000	2.020	1.960	1.970	1.970	87,498,000
2025-08-12	1.970	2.000	1.960	1.980	1.980	60,293,944
2025-08-11	1.940	1.970	1.920	1.960	1.960	83,151,040
2025-08-08	1.950	1.970	1.930	1.940	1.940	48,599,376
2025-08-07	1.930	1.970	1.920	1.960	1.960	96,740,096
2025-08-06	1.930	1.940	1.910	1.930	1.930	48,962,108
2025-08-05	1.920	1.940	1.910	1.930	1.930	41,970,850
2025-08-04	1.900	1.920	1.880	1.920	1.920	45,936,520
2025-08-01	1.920	1.940	1.900	1.910	1.910	67,792,356
2025-07-31	1.960	1.960	1.910	1.920	1.920	100,581,820
2025-07-30	1.970	1.980	1.950	1.960	1.960	73,331,221
2025-07-29	1.980	1.980	1.930	1.960	1.960	85,528,645
2025-07-28	2.000	2.000	1.970	1.980	1.980	78,596,400
2025-07-25	2.060	2.060	2.000	2.000	2.000	114,875,865
2025-07-24	1.990	2.060	1.980	2.040	2.040	167,883,300

← NewerPage 5 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.