Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.270	5.360	5.250	5.320	5.258	6,884,200
2023-04-27	5.460	5.460	5.200	5.250	5.189	10,861,853
2023-04-26	5.570	5.600	5.480	5.500	5.436	10,030,768
2023-04-25	5.700	5.720	5.410	5.490	5.426	4,974,420
2023-04-24	5.700	5.780	5.590	5.630	5.564	4,961,686
2023-04-21	5.780	5.820	5.680	5.700	5.633	2,819,250
2023-04-20	5.870	5.930	5.750	5.750	5.683	3,980,300
2023-04-19	5.970	6.020	5.810	5.860	5.791	5,763,600
2023-04-18	5.990	6.110	5.930	6.000	5.930	5,432,900
2023-04-17	6.000	6.020	5.930	6.010	5.940	4,236,801
2023-04-14	6.020	6.070	5.950	6.000	5.930	4,019,250
2023-04-13	6.010	6.060	5.990	6.000	5.930	3,918,450
2023-04-12	6.110	6.120	6.000	6.030	5.959	4,985,150
2023-04-11	6.010	6.150	6.000	6.120	6.048	5,857,601
2023-04-10	6.050	6.290	6.000	6.020	5.950	6,737,138
2023-04-07	6.040	6.100	5.940	6.040	5.969	4,037,830
2023-04-06	6.060	6.060	5.930	5.950	5.880	4,088,300
2023-04-04	6.050	6.090	5.980	6.000	5.930	3,831,100
2023-04-03	6.150	6.150	6.040	6.080	6.009	4,571,010
2023-03-31	6.090	6.190	6.080	6.180	6.108	4,108,600
2023-03-30	6.060	6.100	5.990	6.090	6.019	3,655,000
2023-03-29	5.980	6.060	5.960	6.040	5.969	4,869,423
2023-03-28	5.950	6.040	5.900	5.970	5.900	3,459,613
2023-03-27	6.000	6.010	5.910	5.950	5.880	4,338,520
2023-03-24	6.010	6.010	5.900	5.940	5.870	3,136,020
2023-03-23	6.080	6.080	5.950	5.970	5.900	4,075,800
2023-03-22	5.990	6.110	5.950	6.080	6.009	4,293,500
2023-03-21	5.920	5.990	5.910	5.950	5.880	3,466,300
2023-03-20	6.070	6.080	5.850	5.920	5.851	6,932,300
2023-03-17	6.080	6.180	6.050	6.080	6.009	5,138,330
2023-03-16	6.100	6.110	6.010	6.030	5.959	3,074,100
2023-03-15	5.990	6.120	5.990	6.090	6.019	3,771,956
2023-03-14	6.030	6.060	5.900	5.960	5.890	5,402,159
2023-03-13	6.160	6.240	5.990	6.030	5.959	7,533,000
2023-03-10	6.200	6.260	6.090	6.160	6.088	4,144,888
2023-03-09	6.270	6.290	6.200	6.220	6.147	3,046,100
2023-03-08	6.320	6.320	6.200	6.230	6.157	3,725,200
2023-03-07	6.340	6.390	6.260	6.280	6.206	3,898,231
2023-03-06	6.410	6.420	6.320	6.340	6.266	4,939,801
2023-03-03	6.340	6.410	6.330	6.390	6.315	2,740,031
2023-03-02	6.420	6.480	6.360	6.370	6.295	3,263,801
2023-03-01	6.550	6.550	6.430	6.450	6.374	6,625,700
2023-02-28	6.310	6.530	6.240	6.480	6.404	10,874,259
2023-02-27	6.400	6.450	6.170	6.220	6.147	7,461,500
2023-02-24	6.450	6.480	6.310	6.460	6.384	3,976,859
2023-02-23	6.440	6.460	6.360	6.430	6.355	3,582,659
2023-02-22	6.550	6.560	6.420	6.440	6.365	4,914,306
2023-02-21	6.370	6.620	6.360	6.610	6.533	10,589,800
2023-02-20	6.430	6.440	6.320	6.370	6.295	5,959,700
2023-02-17	6.340	6.490	6.310	6.380	6.305	5,497,110
2023-02-16	6.510	6.530	6.280	6.350	6.276	9,840,011
2023-02-15	6.510	6.640	6.440	6.480	6.404	14,472,606
2023-02-14	6.270	6.510	6.200	6.500	6.424	12,815,400
2023-02-13	6.060	6.400	6.020	6.270	6.197	15,225,701
2023-02-10	5.970	6.080	5.950	6.040	5.969	5,675,800
2023-02-09	5.930	5.980	5.880	5.970	5.900	4,114,001
2023-02-08	6.000	6.010	5.900	5.930	5.861	4,500,446
2023-02-07	6.010	6.040	5.950	5.980	5.910	5,203,101
2023-02-06	6.110	6.140	5.990	6.000	5.930	7,674,240
2023-02-03	6.070	6.160	6.030	6.120	6.048	8,558,300

← NewerPage 15 of 21 · 1,217 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.