Beijing Hualian Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.410 | 1.440 | 1.400 | 1.410 | 1.410 | 36,385,800 |
| 2026-10-20 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 28,328,500 |
| 2026-10-19 | 1.450 | 1.460 | 1.390 | 1.400 | 1.400 | 57,142,400 |
| 2026-10-16 | 1.470 | 1.500 | 1.440 | 1.460 | 1.460 | 50,675,985 |
| 2026-10-15 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 49,938,738 |
| 2026-10-14 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 40,392,602 |
| 2026-10-13 | 1.480 | 1.530 | 1.460 | 1.520 | 1.520 | 54,338,688 |
| 2026-10-12 | 1.530 | 1.570 | 1.480 | 1.490 | 1.490 | 60,309,902 |
| 2026-10-09 | 1.500 | 1.550 | 1.480 | 1.540 | 1.540 | 64,738,301 |
| 2026-10-08 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 57,719,000 |
| 2026-09-30 | 1.560 | 1.560 | 1.480 | 1.550 | 1.550 | 77,337,000 |
| 2026-09-29 | 1.490 | 1.550 | 1.490 | 1.530 | 1.530 | 59,442,398 |
| 2026-09-28 | 1.500 | 1.510 | 1.470 | 1.500 | 1.500 | 41,948,297 |
| 2026-09-24 | 1.530 | 1.560 | 1.480 | 1.500 | 1.500 | 79,174,289 |
| 2026-09-23 | 1.560 | 1.620 | 1.530 | 1.540 | 1.540 | 82,574,305 |
| 2026-09-22 | 1.620 | 1.630 | 1.560 | 1.580 | 1.580 | 99,929,305 |
| 2026-09-21 | 1.580 | 1.690 | 1.540 | 1.640 | 1.640 | 150,374,203 |
| 2026-09-18 | 1.520 | 1.630 | 1.500 | 1.580 | 1.580 | 120,982,297 |
| 2026-09-17 | 1.530 | 1.540 | 1.490 | 1.520 | 1.520 | 59,806,395 |
| 2026-09-16 | 1.470 | 1.550 | 1.440 | 1.540 | 1.540 | 74,162,547 |
| 2026-09-15 | 1.520 | 1.530 | 1.470 | 1.470 | 1.470 | 53,878,500 |
| 2026-09-14 | 1.520 | 1.550 | 1.510 | 1.520 | 1.520 | 49,634,102 |
| 2026-09-11 | 1.550 | 1.560 | 1.500 | 1.530 | 1.530 | 57,420,602 |
| 2026-09-10 | 1.570 | 1.590 | 1.540 | 1.560 | 1.560 | 51,528,574 |
| 2026-09-09 | 1.610 | 1.610 | 1.560 | 1.580 | 1.580 | 61,013,164 |
| 2026-09-08 | 1.580 | 1.640 | 1.580 | 1.620 | 1.620 | 78,962,234 |
| 2026-09-07 | 1.540 | 1.570 | 1.530 | 1.560 | 1.560 | 52,834,770 |
| 2026-09-04 | 1.520 | 1.560 | 1.500 | 1.540 | 1.540 | 50,119,898 |
| 2026-09-03 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 47,946,938 |
| 2026-09-02 | 1.550 | 1.570 | 1.520 | 1.540 | 1.540 | 52,066,266 |
| 2026-09-01 | 1.520 | 1.580 | 1.510 | 1.550 | 1.550 | 72,196,203 |
| 2026-08-31 | 1.530 | 1.540 | 1.490 | 1.500 | 1.500 | 58,386,898 |
| 2026-08-28 | 1.500 | 1.520 | 1.480 | 1.520 | 1.520 | 51,463,000 |
| 2026-08-27 | 1.500 | 1.520 | 1.480 | 1.490 | 1.490 | 57,864,898 |
| 2026-08-26 | 1.470 | 1.520 | 1.470 | 1.500 | 1.500 | 72,282,000 |
| 2026-08-25 | 1.410 | 1.480 | 1.410 | 1.470 | 1.470 | 66,302,602 |
| 2026-08-24 | 1.430 | 1.450 | 1.400 | 1.420 | 1.420 | 31,646,000 |
| 2026-08-21 | 1.440 | 1.450 | 1.410 | 1.430 | 1.430 | 43,642,398 |
| 2026-08-20 | 1.430 | 1.460 | 1.420 | 1.450 | 1.450 | 45,341,699 |
| 2026-08-19 | 1.460 | 1.470 | 1.410 | 1.420 | 1.420 | 55,164,398 |
| 2026-08-18 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 56,971,398 |
| 2026-08-17 | 1.430 | 1.480 | 1.410 | 1.460 | 1.460 | 59,435,801 |
| 2026-08-14 | 1.470 | 1.480 | 1.410 | 1.440 | 1.440 | 77,553,172 |
| 2026-08-13 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 78,017,906 |
| 2026-08-12 | 1.450 | 1.500 | 1.440 | 1.490 | 1.490 | 92,214,867 |
| 2026-08-11 | 1.430 | 1.460 | 1.420 | 1.440 | 1.440 | 62,204,266 |
| 2026-08-10 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 50,845,000 |
| 2026-08-07 | 1.440 | 1.440 | 1.390 | 1.410 | 1.410 | 52,563,000 |
| 2026-08-06 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 43,143,320 |
| 2026-08-05 | 1.440 | 1.450 | 1.410 | 1.440 | 1.440 | 53,320,898 |
| 2026-08-04 | 1.450 | 1.470 | 1.430 | 1.440 | 1.440 | 46,280,398 |
| 2026-08-03 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 48,755,301 |
| 2026-07-31 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 59,292,328 |
| 2026-07-30 | 1.410 | 1.450 | 1.390 | 1.400 | 1.400 | 75,464,797 |
| 2026-07-29 | 1.380 | 1.430 | 1.380 | 1.410 | 1.410 | 70,776,109 |
| 2026-07-28 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 57,747,199 |
| 2026-07-27 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 46,091,613 |
| 2026-07-24 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 46,796,801 |
| 2026-07-23 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 52,254,629 |
| 2026-07-22 | 1.340 | 1.370 | 1.320 | 1.360 | 1.360 | 46,590,199 |
Page 1 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.