Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.170	5.350	5.120	5.240	5.240	9,132,700
2023-07-27	5.160	5.180	5.120	5.150	5.150	3,914,000
2023-07-26	5.180	5.190	5.080	5.170	5.170	5,420,400
2023-07-25	5.120	5.190	5.090	5.160	5.160	4,974,537
2023-07-24	5.130	5.150	5.010	5.080	5.080	4,375,600
2023-07-21	5.140	5.220	5.090	5.110	5.110	6,286,834
2023-07-20	5.100	5.200	5.070	5.160	5.160	6,449,500
2023-07-19	5.060	5.110	5.030	5.080	5.080	3,236,804
2023-07-18	5.000	5.080	4.940	5.060	5.060	4,681,538
2023-07-17	4.940	4.990	4.880	4.980	4.980	3,355,802
2023-07-14	4.950	5.010	4.930	4.950	4.950	2,823,800
2023-07-13	4.960	5.000	4.920	4.980	4.980	3,339,800
2023-07-12	4.940	5.010	4.910	4.910	4.910	4,380,600
2023-07-11	4.930	4.960	4.910	4.940	4.940	2,649,272
2023-07-10	4.980	4.980	4.900	4.940	4.940	3,767,501
2023-07-07	4.930	4.930	4.870	4.920	4.920	2,347,671
2023-07-06	4.930	4.970	4.900	4.910	4.910	3,369,171
2023-07-05	4.890	4.990	4.850	4.920	4.920	3,773,001
2023-07-04	4.880	4.940	4.840	4.880	4.880	3,569,700
2023-07-03	4.810	4.900	4.810	4.900	4.900	3,233,391
2023-06-30	4.740	4.820	4.690	4.800	4.800	3,855,000
2023-06-29	4.720	4.780	4.700	4.740	4.740	2,914,800
2023-06-28	4.740	4.760	4.640	4.740	4.740	3,518,400
2023-06-27	4.600	4.740	4.590	4.730	4.730	6,378,977
2023-06-26	4.780	4.780	4.570	4.590	4.590	6,189,315
2023-06-21	4.850	4.870	4.710	4.720	4.720	6,770,415
2023-06-20	4.880	4.890	4.820	4.830	4.830	5,618,230
2023-06-19	5.070	5.070	4.880	4.900	4.900	5,108,163
2023-06-16	5.000	5.130	4.990	5.050	5.050	6,608,100
2023-06-15	5.020	5.020	4.940	5.000	5.000	3,010,200
2023-06-14	4.970	5.050	4.920	5.000	5.000	4,334,902
2023-06-13	4.930	4.980	4.900	4.960	4.960	2,477,510
2023-06-12	4.850	4.950	4.770	4.940	4.940	4,322,700
2023-06-09	4.910	4.930	4.860	4.890	4.890	2,548,200
2023-06-08	4.920	4.960	4.890	4.910	4.910	2,562,758
2023-06-07	4.910	4.970	4.890	4.930	4.930	2,474,100
2023-06-06	4.960	5.010	4.900	4.910	4.910	3,945,600
2023-06-05	4.940	4.980	4.880	4.950	4.950	3,614,100
2023-06-02	4.850	4.940	4.840	4.940	4.940	3,373,300
2023-06-01	4.810	4.880	4.790	4.840	4.840	3,042,810
2023-05-31	4.870	4.890	4.830	4.850	4.850	2,553,300
2023-05-30	4.880	4.890	4.790	4.870	4.870	4,168,958
2023-05-29	5.020	5.040	4.860	4.880	4.880	3,801,858
2023-05-26	4.980	5.010	4.870	4.970	4.970	3,535,380
2023-05-25	5.060	5.080	4.940	4.980	4.980	5,334,892
2023-05-24	5.100	5.140	5.040	5.090	5.090	3,614,901
2023-05-23	5.150	5.240	5.110	5.120	5.120	3,432,291
2023-05-22	5.110	5.190	5.080	5.180	5.180	4,379,401
2023-05-19	5.100	5.150	5.020	5.140	5.140	3,632,600
2023-05-18	5.080	5.170	5.070	5.100	5.100	4,742,900
2023-05-17	5.110	5.140	5.080	5.120	5.060	3,644,142
2023-05-16	5.210	5.220	5.100	5.110	5.050	4,248,100
2023-05-15	5.160	5.210	5.070	5.170	5.109	4,437,301
2023-05-12	5.240	5.290	5.160	5.160	5.100	3,522,200
2023-05-11	5.200	5.290	5.200	5.240	5.179	2,985,001
2023-05-10	5.180	5.240	5.170	5.200	5.139	3,339,959
2023-05-09	5.300	5.330	5.170	5.180	5.119	5,761,600
2023-05-08	5.270	5.330	5.250	5.300	5.238	4,094,430
2023-05-05	5.340	5.370	5.220	5.270	5.208	4,911,160
2023-05-04	5.320	5.390	5.260	5.370	5.307	6,584,431

← NewerPage 14 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.