Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.490 | 3.550 | 3.470 | 3.530 | 3.530 | 54,293,021 |
| 2026-07-17 | 3.540 | 3.560 | 3.470 | 3.480 | 3.480 | 48,286,788 |
| 2026-07-16 | 3.540 | 3.580 | 3.500 | 3.540 | 3.540 | 35,909,198 |
| 2026-07-15 | 3.500 | 3.580 | 3.490 | 3.560 | 3.560 | 52,045,046 |
| 2026-07-14 | 3.420 | 3.510 | 3.420 | 3.500 | 3.500 | 51,696,360 |
| 2026-07-13 | 3.430 | 3.450 | 3.350 | 3.450 | 3.450 | 50,728,780 |
| 2026-07-10 | 3.420 | 3.510 | 3.380 | 3.450 | 3.450 | 49,123,000 |
| 2026-07-09 | 3.470 | 3.480 | 3.370 | 3.430 | 3.430 | 43,277,014 |
| 2026-07-08 | 3.500 | 3.530 | 3.450 | 3.480 | 3.480 | 30,908,100 |
| 2026-07-07 | 3.600 | 3.600 | 3.480 | 3.510 | 3.510 | 39,198,696 |
| 2026-07-06 | 3.630 | 3.680 | 3.580 | 3.620 | 3.620 | 44,591,342 |
| 2026-07-03 | 3.650 | 3.690 | 3.620 | 3.640 | 3.640 | 42,175,600 |
| 2026-07-02 | 3.690 | 3.700 | 3.620 | 3.640 | 3.640 | 50,789,943 |
| 2026-07-01 | 3.570 | 3.700 | 3.540 | 3.690 | 3.690 | 57,217,143 |
| 2026-06-30 | 3.510 | 3.630 | 3.440 | 3.600 | 3.600 | 62,904,410 |
| 2026-06-29 | 3.540 | 3.590 | 3.480 | 3.560 | 3.560 | 47,899,447 |
| 2026-06-26 | 3.760 | 3.770 | 3.610 | 3.620 | 3.532 | 56,921,277 |
| 2026-06-25 | 3.880 | 3.900 | 3.740 | 3.770 | 3.678 | 69,049,372 |
| 2026-06-24 | 3.880 | 3.940 | 3.810 | 3.920 | 3.825 | 63,556,177 |
| 2026-06-23 | 4.140 | 4.140 | 3.880 | 3.920 | 3.825 | 104,928,745 |
| 2026-06-22 | 4.030 | 4.140 | 3.980 | 4.140 | 4.039 | 66,816,484 |
| 2026-06-18 | 4.030 | 4.210 | 4.000 | 4.050 | 4.050 | 71,550,947 |
| 2026-06-17 | 4.250 | 4.250 | 4.040 | 4.080 | 4.080 | 64,769,300 |
| 2026-06-16 | 4.290 | 4.320 | 4.200 | 4.220 | 4.220 | 62,836,900 |
| 2026-06-15 | 4.130 | 4.450 | 4.120 | 4.320 | 4.320 | 120,152,762 |
| 2026-06-12 | 4.010 | 4.190 | 3.920 | 4.130 | 4.130 | 112,249,695 |
| 2026-06-11 | 3.850 | 4.000 | 3.830 | 3.990 | 3.990 | 69,105,349 |
| 2026-06-10 | 3.910 | 3.930 | 3.790 | 3.910 | 3.910 | 71,248,801 |
| 2026-06-09 | 4.030 | 4.060 | 3.890 | 3.960 | 3.960 | 70,070,900 |
| 2026-06-08 | 4.190 | 4.230 | 3.950 | 4.030 | 4.030 | 109,528,034 |
| 2026-06-05 | 4.260 | 4.460 | 4.110 | 4.290 | 4.290 | 91,677,200 |
| 2026-06-04 | 4.510 | 4.510 | 4.280 | 4.310 | 4.310 | 91,834,514 |
| 2026-06-03 | 4.460 | 4.610 | 4.440 | 4.550 | 4.550 | 71,957,088 |
| 2026-06-02 | 4.540 | 4.580 | 4.450 | 4.500 | 4.500 | 54,761,000 |
| 2026-06-01 | 4.390 | 4.620 | 4.380 | 4.550 | 4.550 | 82,621,872 |
| 2026-05-29 | 4.600 | 4.660 | 4.410 | 4.430 | 4.430 | 68,743,784 |
| 2026-05-28 | 4.560 | 4.650 | 4.500 | 4.600 | 4.600 | 61,608,300 |
| 2026-05-27 | 4.570 | 4.680 | 4.530 | 4.590 | 4.590 | 101,617,200 |
| 2026-05-26 | 4.380 | 4.540 | 4.290 | 4.540 | 4.540 | 81,761,630 |
| 2026-05-25 | 4.470 | 4.550 | 4.370 | 4.420 | 4.420 | 49,581,213 |
| 2026-05-22 | 4.270 | 4.470 | 4.230 | 4.450 | 4.450 | 72,923,301 |
| 2026-05-21 | 4.400 | 4.480 | 4.220 | 4.250 | 4.250 | 60,405,703 |
| 2026-05-20 | 4.400 | 4.460 | 4.340 | 4.400 | 4.400 | 43,334,097 |
| 2026-05-19 | 4.350 | 4.430 | 4.290 | 4.420 | 4.420 | 51,262,277 |
| 2026-05-18 | 4.250 | 4.360 | 4.180 | 4.350 | 4.350 | 57,027,197 |
| 2026-05-15 | 4.360 | 4.380 | 4.220 | 4.250 | 4.250 | 62,727,097 |
| 2026-05-14 | 4.450 | 4.460 | 4.370 | 4.380 | 4.380 | 47,371,411 |
| 2026-05-13 | 4.360 | 4.510 | 4.340 | 4.460 | 4.460 | 67,815,862 |
| 2026-05-12 | 4.460 | 4.470 | 4.340 | 4.370 | 4.370 | 69,108,692 |
| 2026-05-11 | 4.450 | 4.570 | 4.420 | 4.450 | 4.450 | 85,724,609 |
| 2026-05-08 | 4.470 | 4.490 | 4.380 | 4.430 | 4.430 | 59,691,296 |
| 2026-05-07 | 4.490 | 4.530 | 4.440 | 4.480 | 4.480 | 49,389,500 |
| 2026-05-06 | 4.500 | 4.540 | 4.470 | 4.480 | 4.480 | 52,283,500 |
| 2026-04-30 | 4.460 | 4.560 | 4.440 | 4.470 | 4.470 | 45,553,100 |
| 2026-04-29 | 4.460 | 4.540 | 4.430 | 4.500 | 4.500 | 46,920,520 |
| 2026-04-28 | 4.570 | 4.590 | 4.410 | 4.480 | 4.480 | 75,436,110 |
| 2026-04-27 | 4.550 | 4.720 | 4.490 | 4.610 | 4.610 | 79,143,129 |
| 2026-04-24 | 4.490 | 4.570 | 4.450 | 4.490 | 4.490 | 45,213,300 |
| 2026-04-23 | 4.680 | 4.680 | 4.500 | 4.510 | 4.510 | 55,589,421 |
| 2026-04-22 | 4.580 | 4.690 | 4.550 | 4.650 | 4.650 | 59,986,599 |
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.