Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.860 | 6.860 | 6.440 | 6.490 | 6.414 | 10,183,000 |
| 2022-08-01 | 6.990 | 7.070 | 6.820 | 6.900 | 6.819 | 8,219,000 |
| 2022-07-29 | 7.030 | 7.080 | 6.950 | 7.030 | 6.948 | 5,201,600 |
| 2022-07-28 | 7.140 | 7.290 | 6.980 | 7.030 | 6.948 | 10,111,492 |
| 2022-07-27 | 7.730 | 7.750 | 6.790 | 7.180 | 7.096 | 18,587,788 |
| 2022-07-26 | 7.250 | 7.420 | 7.150 | 7.360 | 7.274 | 6,734,350 |
| 2022-07-25 | 7.170 | 7.300 | 7.140 | 7.270 | 7.185 | 5,868,360 |
| 2022-07-22 | 7.250 | 7.470 | 7.100 | 7.200 | 7.116 | 9,094,391 |
| 2022-07-21 | 7.190 | 7.290 | 7.090 | 7.240 | 7.155 | 5,846,500 |
| 2022-07-20 | 7.130 | 7.270 | 7.060 | 7.200 | 7.116 | 5,535,148 |
| 2022-07-19 | 7.190 | 7.190 | 7.000 | 7.110 | 7.027 | 7,520,716 |
| 2022-07-18 | 6.990 | 7.230 | 6.960 | 7.150 | 7.066 | 11,502,068 |
| 2022-07-15 | 7.170 | 7.180 | 6.980 | 6.980 | 6.898 | 10,722,040 |
| 2022-07-14 | 7.170 | 7.340 | 7.080 | 7.170 | 7.086 | 12,358,409 |
| 2022-07-13 | 7.010 | 7.280 | 6.990 | 7.170 | 7.086 | 14,392,099 |
| 2022-07-12 | 6.780 | 7.220 | 6.630 | 6.990 | 6.908 | 28,112,426 |
| 2022-07-11 | 6.390 | 6.770 | 6.200 | 6.730 | 6.651 | 20,420,926 |
| 2022-07-08 | 6.370 | 6.380 | 6.280 | 6.340 | 6.266 | 4,092,800 |
| 2022-07-07 | 6.210 | 6.420 | 6.200 | 6.310 | 6.236 | 6,652,300 |
| 2022-07-06 | 6.320 | 6.330 | 6.180 | 6.210 | 6.137 | 5,719,040 |
| 2022-07-05 | 6.230 | 6.340 | 6.180 | 6.330 | 6.256 | 8,758,020 |
| 2022-07-04 | 6.420 | 6.480 | 6.190 | 6.210 | 6.137 | 7,880,901 |
| 2022-07-01 | 6.300 | 6.410 | 6.190 | 6.350 | 6.276 | 8,384,601 |
| 2022-06-30 | 6.170 | 6.370 | 6.140 | 6.300 | 6.226 | 11,937,302 |
| 2022-06-29 | 6.160 | 6.400 | 6.120 | 6.160 | 6.088 | 14,511,713 |
| 2022-06-28 | 6.340 | 6.480 | 6.110 | 6.210 | 6.137 | 26,028,546 |
| 2022-06-27 | 5.610 | 6.150 | 5.590 | 6.150 | 6.078 | 18,203,946 |
| 2022-06-24 | 5.590 | 5.650 | 5.560 | 5.590 | 5.525 | 2,860,606 |
| 2022-06-23 | 5.450 | 5.570 | 5.410 | 5.560 | 5.495 | 3,228,403 |
| 2022-06-22 | 5.580 | 5.580 | 5.460 | 5.480 | 5.416 | 2,318,090 |
| 2022-06-21 | 5.720 | 5.720 | 5.470 | 5.560 | 5.495 | 4,794,400 |
| 2022-06-20 | 5.540 | 5.810 | 5.500 | 5.690 | 5.623 | 7,092,601 |
| 2022-06-17 | 5.540 | 5.600 | 5.440 | 5.530 | 5.465 | 3,369,900 |
| 2022-06-16 | 5.640 | 5.660 | 5.550 | 5.570 | 5.505 | 3,634,600 |
| 2022-06-15 | 5.600 | 5.710 | 5.600 | 5.640 | 5.574 | 3,670,620 |
| 2022-06-14 | 5.600 | 5.690 | 5.460 | 5.640 | 5.574 | 5,098,300 |
| 2022-06-13 | 5.780 | 5.780 | 5.570 | 5.660 | 5.594 | 5,215,698 |
| 2022-06-10 | 5.820 | 5.830 | 5.750 | 5.780 | 5.712 | 2,114,300 |
| 2022-06-09 | 5.930 | 5.930 | 5.730 | 5.790 | 5.722 | 3,473,600 |
| 2022-06-08 | 5.920 | 5.970 | 5.800 | 5.910 | 5.841 | 4,062,800 |
| 2022-06-07 | 5.910 | 5.960 | 5.870 | 5.940 | 5.870 | 3,618,505 |
| 2022-06-06 | 5.990 | 5.990 | 5.840 | 5.910 | 5.841 | 5,117,820 |
| 2022-06-02 | 6.060 | 6.080 | 5.950 | 5.990 | 5.920 | 3,565,650 |
| 2022-06-01 | 6.010 | 6.180 | 6.000 | 6.050 | 5.979 | 4,703,240 |
| 2022-05-31 | 6.070 | 6.110 | 5.980 | 6.050 | 5.979 | 4,776,000 |
| 2022-05-30 | 5.910 | 6.090 | 5.900 | 6.090 | 6.019 | 6,295,300 |
| 2022-05-27 | 5.790 | 5.990 | 5.760 | 5.950 | 5.880 | 6,124,720 |
| 2022-05-26 | 5.770 | 5.850 | 5.760 | 5.790 | 5.722 | 3,105,200 |
| 2022-05-25 | 5.710 | 5.850 | 5.690 | 5.770 | 5.702 | 3,612,100 |
| 2022-05-24 | 5.870 | 6.080 | 5.740 | 5.750 | 5.683 | 6,050,900 |
| 2022-05-23 | 5.830 | 5.940 | 5.780 | 5.920 | 5.851 | 4,370,793 |
| 2022-05-20 | 5.790 | 5.860 | 5.760 | 5.830 | 5.762 | 4,805,606 |
| 2022-05-19 | 5.610 | 5.800 | 5.540 | 5.790 | 5.722 | 5,885,976 |
| 2022-05-18 | 5.690 | 5.700 | 5.610 | 5.670 | 5.604 | 5,759,295 |
| 2022-05-17 | 5.630 | 5.670 | 5.510 | 5.560 | 5.495 | 4,826,980 |
| 2022-05-16 | 5.560 | 5.650 | 5.520 | 5.650 | 5.584 | 6,199,500 |
| 2022-05-13 | 5.550 | 5.630 | 5.500 | 5.550 | 5.485 | 6,638,100 |
| 2022-05-12 | 5.420 | 5.570 | 5.360 | 5.530 | 5.465 | 8,779,917 |
| 2022-05-11 | 5.330 | 5.580 | 5.330 | 5.420 | 5.357 | 8,035,100 |
| 2022-05-10 | 5.700 | 5.700 | 5.310 | 5.390 | 5.327 | 10,798,200 |
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.