Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.060	6.150	6.010	6.130	6.058	3,177,891
2022-11-01	5.980	6.070	5.910	6.070	5.999	2,776,100
2022-10-31	6.010	6.050	5.930	6.020	5.950	2,255,200
2022-10-28	6.180	6.180	5.980	6.050	5.979	4,332,397
2022-10-27	6.140	6.270	6.120	6.180	6.108	3,847,700
2022-10-26	6.130	6.200	6.110	6.140	6.068	3,128,700
2022-10-25	6.080	6.130	5.970	6.130	6.058	4,425,800
2022-10-24	6.130	6.250	6.070	6.080	6.009	4,838,600
2022-10-21	6.300	6.380	6.140	6.200	6.127	5,545,797
2022-10-20	6.090	6.240	6.030	6.180	6.108	4,913,997
2022-10-19	6.390	6.390	6.120	6.120	6.048	7,173,200
2022-10-18	6.480	6.510	6.300	6.390	6.315	6,269,500
2022-10-17	6.380	6.490	6.260	6.450	6.374	6,113,132
2022-10-14	6.220	6.410	6.180	6.340	6.266	5,876,101
2022-10-13	6.200	6.360	6.060	6.170	6.098	6,331,900
2022-10-12	6.130	6.250	5.980	6.230	6.157	5,703,652
2022-10-11	6.260	6.260	6.030	6.150	6.078	4,575,300
2022-10-10	6.450	6.680	6.140	6.230	6.157	12,399,100
2022-09-30	5.930	6.430	5.930	6.360	6.286	13,713,680
2022-09-29	6.200	6.240	5.900	5.960	5.890	9,157,980
2022-09-28	6.350	6.350	6.090	6.130	6.058	7,052,400
2022-09-27	6.310	6.400	6.170	6.300	6.226	10,167,500
2022-09-26	6.590	6.700	6.270	6.370	6.295	20,916,780
2022-09-23	6.530	7.000	6.530	6.880	6.799	29,068,513
2022-09-22	6.610	6.660	6.350	6.360	6.286	12,407,600
2022-09-21	6.880	6.980	6.630	6.680	6.602	10,265,000
2022-09-20	6.800	7.110	6.720	6.870	6.790	14,324,700
2022-09-19	7.500	7.500	7.000	7.000	6.918	17,600,390
2022-09-16	8.000	8.990	7.430	7.780	7.689	28,385,762
2022-09-15	8.260	8.260	8.260	8.260	8.163	0
2022-09-14	8.300	8.540	8.160	8.260	8.163	17,302,301
2022-09-13	8.190	8.440	7.930	8.340	8.242	17,509,968
2022-09-09	7.940	8.120	7.630	8.090	7.995	14,969,253
2022-09-08	7.900	7.900	7.690	7.720	7.630	6,599,676
2022-09-07	7.820	7.940	7.680	7.910	7.817	6,668,900
2022-09-06	7.700	7.890	7.650	7.800	7.709	6,750,700
2022-09-05	7.640	7.810	7.600	7.770	7.679	7,936,304
2022-09-02	7.690	7.860	7.460	7.600	7.511	8,251,467
2022-09-01	7.600	7.790	7.550	7.730	7.639	5,647,800
2022-08-31	7.770	7.830	7.550	7.640	7.551	8,233,245
2022-08-30	7.860	7.890	7.700	7.760	7.669	5,596,829
2022-08-29	7.640	7.880	7.460	7.860	7.768	7,189,109
2022-08-26	7.660	7.830	7.600	7.710	7.620	6,588,351
2022-08-25	7.650	7.710	7.420	7.670	7.580	8,790,517
2022-08-24	7.640	7.860	7.600	7.620	7.531	8,486,889
2022-08-23	7.500	7.740	7.490	7.640	7.551	10,328,731
2022-08-22	7.550	7.550	7.280	7.360	7.274	8,912,150
2022-08-19	7.030	7.580	6.960	7.470	7.383	14,152,066
2022-08-18	6.770	7.050	6.760	7.020	6.938	6,568,440
2022-08-17	6.840	6.860	6.770	6.800	6.720	2,506,300
2022-08-16	6.650	6.930	6.620	6.800	6.720	6,110,102
2022-08-15	6.650	6.680	6.580	6.680	6.602	3,006,070
2022-08-12	6.580	6.690	6.580	6.660	6.582	3,766,800
2022-08-11	6.730	6.840	6.520	6.610	6.533	8,693,529
2022-08-10	6.660	7.020	6.660	6.780	6.701	9,739,652
2022-08-09	6.690	6.710	6.600	6.700	6.622	1,972,446
2022-08-08	6.610	6.760	6.520	6.690	6.612	4,075,800
2022-08-05	6.640	6.680	6.530	6.610	6.533	5,182,100
2022-08-04	6.610	6.680	6.550	6.660	6.582	3,989,200
2022-08-03	6.580	6.780	6.520	6.580	6.503	8,956,500

← NewerPage 17 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.