Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.000	2.050	1.990	1.990	1.990	119,766,600
2025-07-22	2.000	2.000	1.950	2.000	2.000	97,077,780
2025-07-21	1.940	2.000	1.940	1.990	1.990	128,666,800
2025-07-18	1.950	1.970	1.930	1.940	1.940	58,996,780
2025-07-17	1.940	1.990	1.930	1.950	1.950	96,133,200
2025-07-16	1.930	1.950	1.930	1.940	1.940	52,337,700
2025-07-15	1.990	1.990	1.910	1.930	1.930	128,210,436
2025-07-14	2.040	2.050	1.990	2.000	2.000	89,291,100
2025-07-11	2.040	2.060	2.010	2.040	2.040	99,128,337
2025-07-10	2.000	2.050	1.990	2.050	2.050	116,034,960
2025-07-09	1.990	2.020	1.980	2.000	2.000	94,858,500
2025-07-08	1.940	2.000	1.930	2.000	2.000	135,597,407
2025-07-07	1.940	1.960	1.920	1.930	1.930	59,632,700
2025-07-04	1.970	1.970	1.930	1.930	1.930	69,273,202
2025-07-03	1.960	2.000	1.950	1.960	1.960	80,310,621
2025-07-02	1.960	1.970	1.940	1.960	1.960	62,736,300
2025-07-01	1.960	1.970	1.930	1.950	1.950	64,851,200
2025-06-30	1.960	1.970	1.930	1.960	1.960	81,467,221
2025-06-27	1.960	2.000	1.940	1.970	1.970	121,381,500
2025-06-26	1.950	1.990	1.950	1.950	1.950	115,322,165
2025-06-25	1.960	1.980	1.910	1.960	1.960	141,691,540
2025-06-24	1.880	1.950	1.880	1.940	1.940	113,124,760
2025-06-23	1.840	1.890	1.830	1.880	1.880	89,699,804
2025-06-20	1.890	1.910	1.850	1.870	1.870	108,932,544
2025-06-19	1.940	1.960	1.890	1.900	1.900	84,115,300
2025-06-18	1.960	1.970	1.930	1.950	1.950	90,504,780
2025-06-17	2.000	2.010	1.960	1.970	1.970	87,831,841
2025-06-16	2.000	2.020	1.980	2.000	2.000	82,253,349
2025-06-13	2.050	2.060	2.020	2.020	2.020	73,284,980
2025-06-12	2.060	2.080	2.050	2.060	2.060	57,438,094
2025-06-11	2.050	2.090	2.040	2.060	2.060	56,697,440
2025-06-10	2.100	2.110	2.020	2.050	2.050	85,455,940
2025-06-09	2.070	2.100	2.050	2.090	2.090	80,294,038
2025-06-06	2.070	2.130	2.060	2.070	2.070	89,127,754
2025-06-05	2.080	2.090	2.050	2.060	2.060	61,632,878
2025-06-04	2.050	2.080	2.050	2.080	2.080	69,682,000
2025-06-03	2.090	2.100	2.050	2.060	2.060	85,526,253
2025-05-30	2.160	2.170	2.100	2.110	2.110	84,588,101
2025-05-29	2.140	2.200	2.120	2.170	2.170	81,421,644
2025-05-28	2.140	2.170	2.130	2.150	2.150	52,207,400
2025-05-27	2.120	2.150	2.110	2.140	2.140	52,113,544
2025-05-26	2.120	2.130	2.100	2.120	2.120	42,945,400
2025-05-23	2.160	2.160	2.130	2.130	2.130	65,466,900
2025-05-22	2.210	2.240	2.180	2.180	2.180	66,332,900
2025-05-21	2.240	2.250	2.200	2.210	2.210	58,854,500
2025-05-20	2.230	2.270	2.220	2.250	2.250	77,946,101
2025-05-19	2.180	2.240	2.180	2.220	2.220	70,222,201
2025-05-16	2.180	2.190	2.160	2.190	2.190	55,673,900
2025-05-15	2.220	2.240	2.190	2.190	2.190	53,719,500
2025-05-14	2.210	2.240	2.180	2.230	2.230	71,612,501
2025-05-13	2.230	2.270	2.210	2.220	2.220	59,149,500
2025-05-12	2.230	2.240	2.200	2.220	2.220	61,131,400
2025-05-09	2.300	2.300	2.220	2.220	2.220	96,440,400
2025-05-08	2.250	2.320	2.240	2.290	2.290	123,474,808
2025-05-07	2.290	2.330	2.240	2.260	2.260	106,291,420
2025-05-06	2.200	2.260	2.200	2.260	2.260	90,492,921
2025-04-30	2.200	2.270	2.190	2.200	2.200	75,310,820
2025-04-29	2.200	2.220	2.160	2.220	2.220	72,719,000
2025-04-28	2.260	2.290	2.180	2.190	2.190	92,990,400
2025-04-25	2.260	2.310	2.230	2.250	2.250	100,780,300

← NewerPage 6 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.