Beijing Hualian Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.260	2.310	2.230	2.250	2.250	100,780,300
2025-04-24	2.290	2.310	2.230	2.260	2.260	110,353,300
2025-04-23	2.390	2.390	2.300	2.310	2.310	160,366,144
2025-04-22	2.400	2.440	2.380	2.400	2.400	137,322,920
2025-04-21	2.380	2.470	2.370	2.410	2.410	193,788,700
2025-04-18	2.290	2.520	2.250	2.430	2.430	289,809,321
2025-04-17	2.240	2.420	2.240	2.320	2.320	186,086,400
2025-04-16	2.290	2.320	2.200	2.260	2.260	124,640,500
2025-04-15	2.340	2.400	2.290	2.300	2.300	149,346,012
2025-04-14	2.330	2.420	2.330	2.360	2.360	189,670,300
2025-04-11	2.300	2.370	2.270	2.310	2.310	174,676,330
2025-04-10	2.240	2.440	2.210	2.350	2.350	274,207,136
2025-04-09	2.190	2.320	2.030	2.250	2.250	288,617,532
2025-04-08	2.010	2.220	1.930	2.220	2.220	208,210,655
2025-04-07	2.150	2.150	2.020	2.020	2.020	118,717,680
2025-04-03	2.170	2.280	2.160	2.240	2.240	148,442,700
2025-04-02	2.230	2.230	2.190	2.200	2.200	73,477,601
2025-04-01	2.220	2.260	2.210	2.230	2.230	82,089,800
2025-03-31	2.250	2.250	2.150	2.240	2.240	156,925,644
2025-03-28	2.340	2.350	2.260	2.280	2.280	117,600,952
2025-03-27	2.400	2.420	2.350	2.350	2.350	89,177,000
2025-03-26	2.370	2.420	2.360	2.400	2.400	81,446,401
2025-03-25	2.440	2.450	2.360	2.390	2.390	109,997,900
2025-03-24	2.580	2.590	2.380	2.460	2.460	171,238,998
2025-03-21	2.600	2.610	2.550	2.560	2.560	121,550,800
2025-03-20	2.640	2.660	2.610	2.620	2.620	111,449,500
2025-03-19	2.670	2.670	2.620	2.630	2.630	129,409,041
2025-03-18	2.750	2.770	2.680	2.690	2.690	158,344,600
2025-03-17	2.750	2.890	2.730	2.740	2.740	262,661,634
2025-03-14	2.650	2.810	2.630	2.720	2.720	292,328,744
2025-03-13	2.670	2.680	2.560	2.600	2.600	155,058,564
2025-03-12	2.660	2.740	2.650	2.690	2.690	179,841,000
2025-03-11	2.630	2.660	2.590	2.650	2.650	127,721,521
2025-03-10	2.650	2.720	2.620	2.660	2.660	156,137,001
2025-03-07	2.650	2.770	2.650	2.660	2.660	232,501,100
2025-03-06	2.620	2.700	2.580	2.660	2.660	208,839,476
2025-03-05	2.580	2.670	2.530	2.630	2.630	178,837,721
2025-03-04	2.690	2.690	2.550	2.600	2.600	213,899,257
2025-03-03	2.640	2.750	2.630	2.710	2.710	246,732,201
2025-02-28	2.800	2.810	2.650	2.650	2.650	380,325,739
2025-02-27	2.570	2.820	2.560	2.820	2.820	515,312,242
2025-02-26	2.540	2.590	2.540	2.560	2.560	144,145,260
2025-02-25	2.570	2.620	2.520	2.560	2.560	159,756,357
2025-02-24	2.590	2.640	2.560	2.590	2.590	163,704,864
2025-02-21	2.630	2.650	2.550	2.600	2.600	199,527,743
2025-02-20	2.580	2.670	2.560	2.640	2.640	208,326,377
2025-02-19	2.550	2.600	2.540	2.600	2.600	174,318,241
2025-02-18	2.710	2.710	2.570	2.570	2.570	237,037,163
2025-02-17	2.670	2.750	2.660	2.720	2.720	211,374,425
2025-02-14	2.820	2.830	2.710	2.720	2.720	317,095,514
2025-02-13	2.790	2.980	2.750	2.880	2.880	454,755,134
2025-02-12	2.790	2.860	2.750	2.810	2.810	344,552,278
2025-02-11	2.790	2.940	2.770	2.840	2.840	505,522,979
2025-02-10	2.720	2.790	2.710	2.760	2.760	446,137,885
2025-02-07	2.670	2.850	2.620	2.750	2.750	534,104,301
2025-02-06	2.740	2.900	2.740	2.750	2.750	738,095,903
2025-02-05	3.040	3.040	3.040	3.040	3.040	101,539,400
2025-01-27	3.550	3.610	3.380	3.380	3.380	449,159,429
2025-01-24	3.440	3.750	3.270	3.750	3.750	808,690,397
2025-01-23	3.270	3.410	2.830	3.410	3.410	833,262,524

← NewerPage 7 of 21 · 1,218 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.