Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.140 | 5.350 | 5.140 | 5.330 | 5.268 | 6,740,600 |
| 2022-05-06 | 4.930 | 5.240 | 4.900 | 5.160 | 5.100 | 7,883,870 |
| 2022-05-05 | 5.000 | 5.080 | 4.950 | 5.020 | 4.961 | 3,949,668 |
| 2022-04-29 | 4.720 | 5.040 | 4.700 | 4.980 | 4.922 | 7,360,800 |
| 2022-04-28 | 4.700 | 4.870 | 4.630 | 4.710 | 4.655 | 4,674,400 |
| 2022-04-27 | 4.590 | 4.720 | 4.330 | 4.710 | 4.655 | 6,690,900 |
| 2022-04-26 | 4.840 | 4.930 | 4.660 | 4.660 | 4.605 | 7,916,700 |
| 2022-04-25 | 5.290 | 5.500 | 4.830 | 4.840 | 4.783 | 12,191,601 |
| 2022-04-22 | 5.130 | 5.220 | 4.980 | 5.150 | 5.090 | 4,402,730 |
| 2022-04-21 | 5.310 | 5.390 | 5.050 | 5.070 | 5.011 | 7,330,700 |
| 2022-04-20 | 5.400 | 5.570 | 5.300 | 5.360 | 5.297 | 5,493,974 |
| 2022-04-19 | 5.380 | 5.440 | 4.980 | 5.400 | 5.337 | 5,509,700 |
| 2022-04-18 | 5.210 | 5.530 | 5.160 | 5.430 | 5.366 | 8,240,646 |
| 2022-04-15 | 5.240 | 5.490 | 5.180 | 5.290 | 5.228 | 6,673,200 |
| 2022-04-14 | 5.350 | 5.370 | 5.180 | 5.250 | 5.189 | 6,812,161 |
| 2022-04-13 | 5.500 | 5.600 | 5.320 | 5.370 | 5.307 | 9,868,800 |
| 2022-04-12 | 5.100 | 5.600 | 5.060 | 5.550 | 5.485 | 9,164,537 |
| 2022-04-11 | 5.240 | 5.330 | 5.060 | 5.100 | 5.040 | 4,169,037 |
| 2022-04-08 | 5.260 | 5.310 | 5.120 | 5.240 | 5.179 | 3,480,900 |
| 2022-04-07 | 5.430 | 5.450 | 5.260 | 5.260 | 5.198 | 3,128,100 |
| 2022-04-06 | 5.290 | 5.470 | 5.260 | 5.420 | 5.357 | 3,837,096 |
| 2022-04-01 | 5.310 | 5.340 | 5.270 | 5.290 | 5.228 | 2,041,400 |
| 2022-03-31 | 5.290 | 5.480 | 5.260 | 5.330 | 5.268 | 3,518,000 |
| 2022-03-30 | 5.320 | 5.320 | 5.250 | 5.270 | 5.208 | 2,488,110 |
| 2022-03-29 | 5.410 | 5.410 | 5.260 | 5.280 | 5.218 | 2,631,200 |
| 2022-03-28 | 5.410 | 5.440 | 5.310 | 5.360 | 5.297 | 3,133,500 |
| 2022-03-25 | 5.350 | 5.460 | 5.350 | 5.440 | 5.376 | 2,375,100 |
| 2022-03-24 | 5.430 | 5.430 | 5.330 | 5.350 | 5.287 | 2,786,230 |
| 2022-03-23 | 5.400 | 5.500 | 5.380 | 5.450 | 5.386 | 2,517,032 |
| 2022-03-22 | 5.360 | 5.450 | 5.330 | 5.410 | 5.347 | 2,089,139 |
| 2022-03-21 | 5.360 | 5.420 | 5.320 | 5.380 | 5.317 | 2,875,821 |
| 2022-03-18 | 5.090 | 5.410 | 5.060 | 5.370 | 5.307 | 5,226,887 |
| 2022-03-17 | 5.110 | 5.180 | 5.090 | 5.110 | 5.050 | 3,471,600 |
| 2022-03-16 | 5.030 | 5.170 | 4.850 | 5.090 | 5.030 | 5,975,711 |
| 2022-03-15 | 5.260 | 5.300 | 4.900 | 4.980 | 4.922 | 6,385,791 |
| 2022-03-14 | 5.430 | 5.430 | 5.250 | 5.250 | 5.189 | 3,128,263 |
| 2022-03-11 | 5.400 | 5.420 | 5.230 | 5.410 | 5.347 | 4,603,200 |
| 2022-03-10 | 5.420 | 5.530 | 5.420 | 5.440 | 5.376 | 3,615,601 |
| 2022-03-09 | 5.520 | 5.560 | 5.150 | 5.380 | 5.317 | 8,037,474 |
| 2022-03-08 | 5.720 | 5.720 | 5.510 | 5.520 | 5.455 | 4,858,436 |
| 2022-03-07 | 5.720 | 5.820 | 5.630 | 5.720 | 5.653 | 4,285,225 |
| 2022-03-04 | 5.750 | 5.780 | 5.620 | 5.700 | 5.633 | 3,749,300 |
| 2022-03-03 | 5.750 | 5.840 | 5.750 | 5.770 | 5.702 | 3,490,280 |
| 2022-03-02 | 5.670 | 5.780 | 5.650 | 5.770 | 5.702 | 3,499,300 |
| 2022-03-01 | 5.690 | 5.750 | 5.640 | 5.710 | 5.643 | 3,349,292 |
| 2022-02-28 | 5.810 | 5.840 | 5.600 | 5.680 | 5.613 | 4,646,434 |
| 2022-02-25 | 5.710 | 5.910 | 5.710 | 5.790 | 5.722 | 5,439,750 |
| 2022-02-24 | 5.860 | 5.920 | 5.600 | 5.710 | 5.643 | 9,975,784 |
| 2022-02-23 | 5.900 | 5.960 | 5.890 | 5.910 | 5.841 | 4,841,324 |
| 2022-02-22 | 5.970 | 5.980 | 5.840 | 5.920 | 5.851 | 6,569,739 |
| 2022-02-21 | 6.080 | 6.130 | 5.970 | 6.010 | 5.940 | 9,402,800 |
| 2022-02-18 | 6.080 | 6.190 | 6.050 | 6.170 | 6.098 | 6,397,271 |
| 2022-02-17 | 6.300 | 6.340 | 6.080 | 6.110 | 6.038 | 10,056,960 |
| 2022-02-16 | 6.290 | 6.400 | 6.240 | 6.280 | 6.206 | 6,089,100 |
| 2022-02-15 | 6.330 | 6.340 | 6.190 | 6.240 | 6.167 | 7,830,334 |
| 2022-02-14 | 6.160 | 6.420 | 6.130 | 6.360 | 6.286 | 15,488,677 |
| 2022-02-11 | 6.220 | 6.290 | 6.090 | 6.150 | 6.078 | 9,267,983 |
| 2022-02-10 | 6.160 | 6.320 | 6.100 | 6.230 | 6.157 | 13,538,530 |
| 2022-02-09 | 6.160 | 6.260 | 6.070 | 6.150 | 6.078 | 18,541,760 |
| 2022-02-08 | 5.600 | 6.170 | 5.520 | 6.170 | 6.098 | 21,470,698 |
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.