Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.060	6.160	6.020	6.060	5.989	8,846,321
2023-02-01	5.980	6.070	5.960	6.040	5.969	7,930,541
2023-01-31	5.950	6.020	5.920	5.980	5.910	5,060,900
2023-01-30	5.900	6.040	5.860	6.000	5.930	10,741,460
2023-01-20	5.800	5.980	5.750	5.890	5.821	14,519,303
2023-01-19	6.000	6.090	5.800	5.920	5.851	27,479,601
2023-01-18	5.560	5.600	5.510	5.540	5.475	3,402,001
2023-01-17	5.710	5.710	5.520	5.560	5.495	4,464,601
2023-01-16	5.660	5.720	5.630	5.660	5.594	4,669,400
2023-01-13	5.670	5.680	5.600	5.670	5.604	2,436,800
2023-01-12	5.670	5.720	5.600	5.620	5.554	4,328,200
2023-01-11	5.770	5.820	5.660	5.680	5.613	4,718,600
2023-01-10	5.810	5.830	5.690	5.820	5.752	4,443,800
2023-01-09	5.760	5.900	5.750	5.780	5.712	3,906,140
2023-01-06	6.010	6.010	5.760	5.820	5.752	5,491,100
2023-01-05	6.010	6.050	5.910	5.940	5.870	6,054,600
2023-01-04	6.050	6.150	5.970	6.050	5.979	5,260,700
2023-01-03	6.080	6.100	5.950	6.080	6.009	7,721,084
2022-12-30	6.180	6.240	6.040	6.060	5.989	5,692,400
2022-12-29	6.080	6.240	5.940	6.170	6.098	8,092,882
2022-12-28	5.960	6.200	5.820	6.030	5.959	9,029,606
2022-12-27	5.660	6.250	5.660	6.030	5.959	20,838,400
2022-12-26	5.790	5.870	5.610	5.720	5.653	10,395,524
2022-12-23	6.180	6.220	5.700	5.820	5.752	12,516,777
2022-12-22	6.490	6.510	6.180	6.220	6.147	7,387,500
2022-12-21	6.600	6.750	6.230	6.440	6.365	8,202,701
2022-12-20	6.810	6.820	6.550	6.580	6.503	5,332,500
2022-12-19	7.100	7.100	6.710	6.810	6.730	10,449,800
2022-12-16	6.800	7.150	6.790	7.110	7.027	12,675,381
2022-12-15	6.940	6.940	6.770	6.790	6.710	5,316,500
2022-12-14	6.670	6.930	6.640	6.910	6.829	6,840,700
2022-12-13	6.650	6.740	6.640	6.670	6.592	3,465,400
2022-12-12	6.710	6.810	6.640	6.670	6.592	4,152,700
2022-12-09	6.850	6.860	6.720	6.770	6.691	4,516,200
2022-12-08	6.820	6.920	6.750	6.840	6.760	4,729,900
2022-12-07	6.840	6.890	6.770	6.820	6.740	5,036,745
2022-12-06	6.710	7.000	6.700	6.830	6.750	7,894,945
2022-12-05	6.810	6.860	6.700	6.740	6.661	4,454,910
2022-12-02	6.830	7.020	6.650	6.770	6.691	7,445,300
2022-12-01	6.720	6.910	6.690	6.860	6.780	7,234,042
2022-11-30	6.560	6.750	6.520	6.680	6.602	5,557,800
2022-11-29	6.420	6.570	6.410	6.570	6.493	3,661,200
2022-11-28	6.490	6.550	6.350	6.470	6.394	3,645,450
2022-11-25	6.440	6.480	6.350	6.450	6.374	2,481,477
2022-11-24	6.410	6.500	6.370	6.400	6.325	2,807,400
2022-11-23	6.460	6.460	6.340	6.390	6.315	3,105,910
2022-11-22	6.470	6.520	6.400	6.460	6.384	3,274,977
2022-11-21	6.610	6.630	6.390	6.470	6.394	5,054,400
2022-11-18	6.630	6.740	6.580	6.610	6.533	5,890,200
2022-11-17	6.720	6.790	6.530	6.610	6.533	6,640,600
2022-11-16	6.590	6.650	6.540	6.640	6.562	3,378,200
2022-11-15	6.680	6.680	6.520	6.570	6.493	5,501,480
2022-11-14	6.770	6.770	6.580	6.630	6.552	5,402,900
2022-11-11	6.740	6.830	6.690	6.710	6.631	6,349,159
2022-11-10	6.570	6.780	6.550	6.710	6.631	6,146,901
2022-11-09	6.540	6.780	6.430	6.620	6.542	9,024,819
2022-11-08	6.330	6.430	6.280	6.430	6.355	3,922,800
2022-11-07	6.290	6.380	6.250	6.370	6.295	5,870,400
2022-11-04	6.150	6.330	6.140	6.290	6.216	4,782,061
2022-11-03	6.070	6.160	6.060	6.140	6.068	2,183,993

← NewerPage 16 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.