Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.870 | 3.960 | 3.800 | 3.880 | 3.880 | 40,232,630 |
| 2024-07-24 | 3.960 | 4.080 | 3.830 | 3.850 | 3.850 | 61,354,720 |
| 2024-07-23 | 3.930 | 4.170 | 3.920 | 4.020 | 4.020 | 87,437,235 |
| 2024-07-22 | 4.100 | 4.100 | 3.870 | 3.920 | 3.920 | 61,058,900 |
| 2024-07-19 | 4.130 | 4.200 | 4.070 | 4.070 | 4.070 | 52,697,700 |
| 2024-07-18 | 4.190 | 4.270 | 4.090 | 4.240 | 4.240 | 71,979,217 |
| 2024-07-17 | 4.530 | 4.540 | 4.340 | 4.370 | 4.370 | 96,994,755 |
| 2024-07-16 | 4.320 | 4.650 | 4.290 | 4.580 | 4.580 | 172,887,780 |
| 2024-07-15 | 4.260 | 4.500 | 4.210 | 4.230 | 4.230 | 117,154,142 |
| 2024-07-12 | 4.180 | 4.180 | 4.030 | 4.110 | 4.110 | 61,810,300 |
| 2024-07-11 | 4.270 | 4.330 | 4.130 | 4.260 | 4.260 | 67,679,815 |
| 2024-07-10 | 4.220 | 4.320 | 4.170 | 4.200 | 4.200 | 64,717,800 |
| 2024-07-09 | 4.000 | 4.310 | 3.940 | 4.270 | 4.270 | 81,963,626 |
| 2024-07-08 | 3.960 | 4.060 | 3.850 | 4.010 | 4.010 | 54,475,256 |
| 2024-07-05 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2024-07-04 | 4.080 | 4.130 | 3.940 | 3.970 | 3.970 | 65,233,312 |
| 2024-07-03 | 3.970 | 4.160 | 3.930 | 4.120 | 4.120 | 101,372,397 |
| 2024-07-02 | 4.000 | 4.210 | 3.920 | 3.930 | 3.930 | 79,966,071 |
| 2024-07-01 | 4.100 | 4.120 | 3.740 | 3.960 | 3.960 | 96,801,677 |
| 2024-06-28 | 3.730 | 4.030 | 3.610 | 4.030 | 4.030 | 77,314,546 |
| 2024-06-27 | 3.590 | 3.770 | 3.570 | 3.730 | 3.730 | 50,210,114 |
| 2024-06-26 | 3.410 | 3.580 | 3.400 | 3.570 | 3.570 | 23,962,857 |
| 2024-06-25 | 3.440 | 3.470 | 3.370 | 3.410 | 3.410 | 20,884,918 |
| 2024-06-24 | 3.570 | 3.570 | 3.430 | 3.450 | 3.450 | 21,960,642 |
| 2024-06-21 | 3.580 | 3.650 | 3.570 | 3.590 | 3.590 | 18,837,983 |
| 2024-06-20 | 3.680 | 3.710 | 3.580 | 3.580 | 3.580 | 21,894,734 |
| 2024-06-19 | 3.730 | 3.750 | 3.680 | 3.700 | 3.700 | 17,142,900 |
| 2024-06-18 | 3.680 | 3.750 | 3.670 | 3.730 | 3.730 | 20,037,900 |
| 2024-06-17 | 3.710 | 3.740 | 3.640 | 3.690 | 3.690 | 28,439,110 |
| 2024-06-14 | 3.780 | 3.830 | 3.700 | 3.740 | 3.740 | 49,791,690 |
| 2024-06-13 | 3.830 | 3.840 | 3.770 | 3.770 | 3.770 | 22,675,900 |
| 2024-06-12 | 3.830 | 3.900 | 3.810 | 3.830 | 3.830 | 21,519,769 |
| 2024-06-11 | 3.880 | 3.880 | 3.790 | 3.830 | 3.830 | 19,021,290 |
| 2024-06-07 | 3.860 | 3.930 | 3.850 | 3.910 | 3.910 | 18,683,008 |
| 2024-06-06 | 3.930 | 3.940 | 3.810 | 3.830 | 3.830 | 24,305,785 |
| 2024-06-05 | 3.960 | 3.980 | 3.910 | 3.910 | 3.910 | 14,541,700 |
| 2024-06-04 | 3.980 | 4.000 | 3.920 | 3.980 | 3.980 | 17,394,200 |
| 2024-06-03 | 4.020 | 4.050 | 3.930 | 3.980 | 3.980 | 28,065,097 |
| 2024-05-31 | 3.950 | 4.010 | 3.940 | 4.000 | 4.000 | 18,059,967 |
| 2024-05-30 | 4.040 | 4.040 | 3.950 | 3.970 | 3.970 | 19,787,880 |
| 2024-05-29 | 3.950 | 4.050 | 3.940 | 4.030 | 4.030 | 24,105,336 |
| 2024-05-28 | 3.990 | 4.020 | 3.950 | 3.950 | 3.950 | 18,188,416 |
| 2024-05-27 | 3.950 | 4.000 | 3.910 | 3.980 | 3.980 | 21,688,307 |
| 2024-05-24 | 4.000 | 4.060 | 3.970 | 3.980 | 3.980 | 21,966,700 |
| 2024-05-23 | 4.160 | 4.170 | 3.990 | 4.010 | 4.010 | 39,213,907 |
| 2024-05-22 | 4.180 | 4.240 | 4.160 | 4.190 | 4.190 | 21,114,640 |
| 2024-05-21 | 4.360 | 4.380 | 4.180 | 4.200 | 4.200 | 28,950,638 |
| 2024-05-20 | 4.270 | 4.340 | 4.270 | 4.320 | 4.320 | 32,356,541 |
| 2024-05-17 | 4.170 | 4.240 | 4.150 | 4.230 | 4.230 | 21,601,050 |
| 2024-05-16 | 4.220 | 4.260 | 4.160 | 4.170 | 4.170 | 20,983,100 |
| 2024-05-15 | 4.220 | 4.270 | 4.190 | 4.200 | 4.200 | 16,574,948 |
| 2024-05-14 | 4.190 | 4.260 | 4.170 | 4.240 | 4.240 | 24,204,148 |
| 2024-05-13 | 4.240 | 4.250 | 4.150 | 4.160 | 4.160 | 27,927,703 |
| 2024-05-10 | 4.370 | 4.420 | 4.260 | 4.270 | 4.270 | 29,189,200 |
| 2024-05-09 | 4.260 | 4.400 | 4.260 | 4.370 | 4.370 | 28,150,208 |
| 2024-05-08 | 4.330 | 4.380 | 4.270 | 4.290 | 4.290 | 26,788,000 |
| 2024-05-07 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 25,764,301 |
| 2024-05-06 | 4.240 | 4.380 | 4.240 | 4.350 | 4.350 | 37,128,200 |
| 2024-04-30 | 4.240 | 4.270 | 4.160 | 4.190 | 4.190 | 31,211,300 |
| 2024-04-29 | 4.190 | 4.250 | 4.140 | 4.240 | 4.240 | 37,970,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.0600 CNY |
| 2021-06-30 | 0.0800 CNY |
| 2020-07-13 | 0.0700 CNY |
| 2019-07-09 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.