Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-21	4.470	4.670	4.440	4.600	4.600	98,921,600

← NewerPage 2 of 21 · 1,215 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.