Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.000	5.140	4.990	5.040	5.040	9,068,100
2023-10-27	4.960	5.030	4.900	4.980	4.980	7,706,570
2023-10-26	4.910	4.970	4.860	4.960	4.960	5,305,900
2023-10-25	4.910	4.970	4.890	4.910	4.910	4,911,100
2023-10-24	4.790	4.900	4.740	4.890	4.890	5,465,600
2023-10-23	4.840	4.890	4.740	4.770	4.770	5,352,635
2023-10-20	4.910	4.940	4.860	4.880	4.880	4,359,300
2023-10-19	4.960	5.000	4.910	4.920	4.920	4,657,800
2023-10-18	4.990	5.000	4.910	4.940	4.940	5,378,903
2023-10-17	5.000	5.030	4.970	4.990	4.990	4,412,792
2023-10-16	5.000	5.110	4.980	5.020	5.020	5,870,351
2023-10-13	5.070	5.080	4.990	5.030	5.030	4,503,651
2023-10-12	5.030	5.110	5.030	5.070	5.070	5,086,800
2023-10-11	5.060	5.070	4.990	5.010	5.010	6,065,200
2023-10-10	5.080	5.100	5.030	5.060	5.060	5,432,200
2023-10-09	5.150	5.150	5.020	5.060	5.060	6,687,200
2023-09-28	5.080	5.220	5.080	5.160	5.160	6,720,530
2023-09-27	5.080	5.150	5.080	5.110	5.110	6,117,550
2023-09-26	5.170	5.190	5.110	5.120	5.120	7,803,897
2023-09-25	5.370	5.370	5.170	5.200	5.200	11,259,842
2023-09-22	5.280	5.390	5.260	5.370	5.370	6,971,694
2023-09-21	5.350	5.400	5.280	5.300	5.300	7,972,600
2023-09-20	5.480	5.500	5.360	5.360	5.360	14,362,100
2023-09-19	5.570	5.660	5.520	5.530	5.530	9,126,100
2023-09-18	5.550	5.650	5.500	5.600	5.600	12,280,302
2023-09-15	5.500	5.690	5.500	5.610	5.610	20,114,901
2023-09-14	5.510	5.610	5.470	5.500	5.500	8,675,400
2023-09-13	5.540	5.550	5.450	5.490	5.490	6,717,092
2023-09-12	5.600	5.620	5.490	5.510	5.510	8,214,400
2023-09-11	5.520	5.630	5.440	5.630	5.630	8,632,800
2023-09-08	5.520	5.590	5.510	5.550	5.550	6,284,700
2023-09-07	5.580	5.640	5.510	5.550	5.550	10,431,340
2023-09-06	5.680	5.730	5.610	5.640	5.640	10,566,440
2023-09-05	5.840	5.840	5.650	5.680	5.680	12,088,500
2023-09-04	5.720	5.880	5.710	5.840	5.840	16,088,866
2023-09-01	5.730	5.810	5.660	5.680	5.680	12,737,300
2023-08-31	5.910	5.920	5.680	5.750	5.750	16,565,004
2023-08-30	5.850	6.000	5.770	5.900	5.900	23,102,572
2023-08-29	5.600	5.930	5.500	5.910	5.910	26,955,526
2023-08-28	6.050	6.130	5.630	5.660	5.660	30,011,000
2023-08-25	5.800	5.960	5.670	5.820	5.820	28,146,200
2023-08-24	5.850	6.440	5.840	6.090	6.090	41,964,139
2023-08-23	6.050	6.100	5.770	5.850	5.850	30,283,400
2023-08-22	6.060	6.230	5.940	6.160	6.160	31,568,100
2023-08-21	6.020	6.170	5.970	5.990	5.990	23,056,600
2023-08-18	6.310	6.330	6.060	6.110	6.110	36,535,945
2023-08-17	6.200	6.630	6.090	6.360	6.360	61,729,589
2023-08-16	6.190	6.490	6.020	6.250	6.250	75,604,191
2023-08-15	5.650	6.190	5.640	6.190	6.190	56,294,004
2023-08-14	5.600	5.710	5.560	5.630	5.630	23,974,840
2023-08-11	6.000	6.100	5.710	5.780	5.780	36,552,084
2023-08-10	6.220	6.230	5.920	5.920	5.920	51,873,763
2023-08-09	6.140	6.680	5.920	6.390	6.390	75,874,696
2023-08-08	6.200	6.790	6.100	6.330	6.330	92,497,863
2023-08-07	5.530	6.250	5.450	6.250	6.250	58,540,006
2023-08-04	5.470	5.840	5.350	5.680	5.680	46,781,912
2023-08-03	5.510	5.730	5.510	5.610	5.610	50,882,150
2023-08-02	6.420	6.420	6.000	6.120	6.120	74,875,592
2023-08-01	5.300	5.840	5.260	5.840	5.840	18,900,070
2023-07-31	5.240	5.350	5.210	5.310	5.310	7,439,480

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.