Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.050 | 4.210 | 4.040 | 4.190 | 4.190 | 41,305,210 |
| 2024-04-25 | 4.010 | 4.090 | 3.970 | 4.030 | 4.030 | 24,714,259 |
| 2024-04-24 | 3.910 | 4.040 | 3.910 | 4.030 | 4.030 | 27,528,839 |
| 2024-04-23 | 3.960 | 3.980 | 3.910 | 3.930 | 3.930 | 21,350,910 |
| 2024-04-22 | 4.000 | 4.070 | 3.930 | 3.940 | 3.940 | 26,289,700 |
| 2024-04-19 | 4.060 | 4.150 | 3.970 | 4.000 | 4.000 | 37,458,186 |
| 2024-04-18 | 4.190 | 4.230 | 4.070 | 4.080 | 4.080 | 52,687,365 |
| 2024-04-17 | 3.820 | 4.140 | 3.820 | 4.140 | 4.140 | 69,539,300 |
| 2024-04-16 | 4.020 | 4.200 | 3.750 | 3.760 | 3.760 | 54,834,559 |
| 2024-04-15 | 4.260 | 4.310 | 3.920 | 4.080 | 4.080 | 56,949,100 |
| 2024-04-12 | 4.500 | 4.580 | 4.280 | 4.300 | 4.300 | 62,496,600 |
| 2024-04-11 | 4.510 | 4.650 | 4.360 | 4.500 | 4.500 | 68,082,314 |
| 2024-04-10 | 4.760 | 4.780 | 4.560 | 4.570 | 4.570 | 64,725,365 |
| 2024-04-09 | 4.800 | 4.830 | 4.560 | 4.830 | 4.830 | 81,009,995 |
| 2024-04-08 | 4.750 | 4.940 | 4.700 | 4.880 | 4.880 | 130,944,182 |
| 2024-04-03 | 4.750 | 4.940 | 4.640 | 4.770 | 4.770 | 112,620,731 |
| 2024-04-02 | 4.660 | 5.010 | 4.610 | 4.840 | 4.840 | 148,046,241 |
| 2024-04-01 | 4.640 | 4.760 | 4.600 | 4.680 | 4.680 | 126,747,681 |
| 2024-03-29 | 5.110 | 5.110 | 4.710 | 4.710 | 4.710 | 133,689,827 |
| 2024-03-28 | 4.500 | 4.740 | 4.400 | 4.670 | 4.670 | 154,006,410 |
| 2024-03-27 | 4.920 | 4.920 | 4.500 | 4.570 | 4.570 | 171,288,855 |
| 2024-03-26 | 4.600 | 4.980 | 4.500 | 4.980 | 4.980 | 183,949,479 |
| 2024-03-25 | 4.100 | 4.530 | 4.090 | 4.530 | 4.530 | 95,293,337 |
| 2024-03-22 | 4.220 | 4.260 | 4.090 | 4.120 | 4.120 | 28,995,842 |
| 2024-03-21 | 4.300 | 4.320 | 4.200 | 4.260 | 4.260 | 23,166,153 |
| 2024-03-20 | 4.230 | 4.320 | 4.220 | 4.290 | 4.290 | 25,639,494 |
| 2024-03-19 | 4.330 | 4.340 | 4.240 | 4.260 | 4.260 | 29,672,707 |
| 2024-03-18 | 4.260 | 4.350 | 4.220 | 4.340 | 4.340 | 36,324,520 |
| 2024-03-15 | 4.190 | 4.260 | 4.100 | 4.250 | 4.250 | 30,646,138 |
| 2024-03-14 | 4.250 | 4.320 | 4.130 | 4.190 | 4.190 | 36,278,045 |
| 2024-03-13 | 4.210 | 4.310 | 4.160 | 4.270 | 4.270 | 42,927,038 |
| 2024-03-12 | 4.170 | 4.240 | 4.130 | 4.190 | 4.190 | 31,602,890 |
| 2024-03-11 | 4.120 | 4.170 | 4.050 | 4.150 | 4.150 | 29,422,467 |
| 2024-03-08 | 4.150 | 4.180 | 4.040 | 4.100 | 4.100 | 38,294,627 |
| 2024-03-07 | 4.190 | 4.400 | 4.170 | 4.190 | 4.190 | 51,013,149 |
| 2024-03-06 | 4.280 | 4.300 | 4.150 | 4.210 | 4.210 | 43,658,951 |
| 2024-03-05 | 4.390 | 4.460 | 4.260 | 4.290 | 4.290 | 83,757,733 |
| 2024-03-04 | 4.180 | 4.540 | 4.090 | 4.540 | 4.540 | 59,748,534 |
| 2024-03-01 | 4.120 | 4.160 | 4.030 | 4.130 | 4.130 | 24,081,891 |
| 2024-02-29 | 3.910 | 4.090 | 3.910 | 4.080 | 4.080 | 24,621,325 |
| 2024-02-28 | 4.230 | 4.310 | 4.010 | 4.020 | 4.020 | 32,158,877 |
| 2024-02-27 | 4.130 | 4.230 | 4.070 | 4.200 | 4.200 | 35,306,254 |
| 2024-02-26 | 4.330 | 4.340 | 4.110 | 4.190 | 4.190 | 67,816,128 |
| 2024-02-23 | 4.400 | 4.450 | 4.330 | 4.400 | 4.400 | 8,071,176 |
| 2024-02-22 | 4.350 | 4.440 | 4.340 | 4.420 | 4.420 | 7,050,000 |
| 2024-02-21 | 4.340 | 4.570 | 4.260 | 4.410 | 4.410 | 10,188,600 |
| 2024-02-20 | 4.200 | 4.350 | 4.190 | 4.330 | 4.330 | 9,063,092 |
| 2024-02-19 | 4.240 | 4.300 | 4.190 | 4.260 | 4.260 | 14,462,808 |
| 2024-02-08 | 4.420 | 4.440 | 4.140 | 4.240 | 4.240 | 23,908,880 |
| 2024-02-07 | 3.890 | 4.180 | 3.780 | 4.180 | 4.180 | 13,836,261 |
| 2024-02-06 | 3.340 | 3.880 | 3.340 | 3.800 | 3.800 | 13,899,316 |
| 2024-02-05 | 3.970 | 3.970 | 3.570 | 3.570 | 3.570 | 13,669,100 |
| 2024-02-02 | 4.180 | 4.230 | 3.850 | 3.970 | 3.970 | 8,337,100 |
| 2024-02-01 | 4.210 | 4.290 | 4.080 | 4.180 | 4.180 | 5,684,930 |
| 2024-01-31 | 4.420 | 4.420 | 4.200 | 4.230 | 4.230 | 5,731,900 |
| 2024-01-30 | 4.490 | 4.550 | 4.410 | 4.420 | 4.420 | 5,853,500 |
| 2024-01-29 | 4.610 | 4.650 | 4.540 | 4.540 | 4.540 | 6,510,400 |
| 2024-01-26 | 4.560 | 4.660 | 4.550 | 4.610 | 4.610 | 5,293,200 |
| 2024-01-25 | 4.350 | 4.580 | 4.320 | 4.580 | 4.580 | 7,056,550 |
| 2024-01-24 | 4.260 | 4.350 | 4.190 | 4.340 | 4.340 | 5,201,800 |
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.