Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.490 | 5.810 | 5.490 | 5.610 | 5.544 | 15,482,900 |
| 2022-01-28 | 6.800 | 6.810 | 5.850 | 6.100 | 6.029 | 28,251,270 |
| 2022-01-27 | 6.110 | 6.190 | 6.000 | 6.190 | 6.118 | 5,772,375 |
| 2022-01-26 | 5.580 | 5.710 | 5.580 | 5.630 | 5.564 | 3,877,000 |
| 2022-01-25 | 5.820 | 5.840 | 5.560 | 5.570 | 5.505 | 6,713,800 |
| 2022-01-24 | 5.950 | 5.950 | 5.710 | 5.800 | 5.732 | 7,359,700 |
| 2022-01-21 | 5.920 | 6.000 | 5.870 | 5.950 | 5.880 | 4,530,898 |
| 2022-01-20 | 6.050 | 6.100 | 5.910 | 5.920 | 5.851 | 6,052,600 |
| 2022-01-19 | 6.080 | 6.110 | 5.970 | 6.020 | 5.950 | 8,720,701 |
| 2022-01-18 | 6.290 | 6.290 | 6.080 | 6.090 | 6.019 | 10,621,300 |
| 2022-01-17 | 6.270 | 6.380 | 6.010 | 6.290 | 6.216 | 10,783,506 |
| 2022-01-14 | 6.400 | 6.530 | 6.190 | 6.380 | 6.305 | 15,902,086 |
| 2022-01-13 | 6.050 | 6.470 | 6.030 | 6.380 | 6.305 | 15,109,550 |
| 2022-01-12 | 5.980 | 6.060 | 5.960 | 6.060 | 5.989 | 4,852,581 |
| 2022-01-11 | 5.900 | 6.070 | 5.850 | 6.000 | 5.930 | 6,971,882 |
| 2022-01-10 | 5.930 | 6.050 | 5.870 | 5.920 | 5.851 | 7,264,200 |
| 2022-01-07 | 5.840 | 6.110 | 5.800 | 5.930 | 5.861 | 13,495,084 |
| 2022-01-06 | 5.730 | 5.870 | 5.700 | 5.840 | 5.772 | 6,197,701 |
| 2022-01-05 | 5.750 | 5.810 | 5.700 | 5.750 | 5.683 | 5,874,961 |
| 2022-01-04 | 5.750 | 5.820 | 5.700 | 5.780 | 5.712 | 9,205,900 |
| 2021-12-31 | 5.440 | 5.780 | 5.440 | 5.750 | 5.683 | 14,553,793 |
| 2021-12-30 | 5.440 | 5.460 | 5.380 | 5.440 | 5.376 | 4,059,800 |
| 2021-12-29 | 5.430 | 5.490 | 5.380 | 5.440 | 5.376 | 3,844,880 |
| 2021-12-28 | 5.420 | 5.460 | 5.390 | 5.410 | 5.347 | 3,743,930 |
| 2021-12-27 | 5.690 | 5.690 | 5.370 | 5.420 | 5.357 | 11,823,501 |
| 2021-12-24 | 5.640 | 5.920 | 5.500 | 5.760 | 5.693 | 12,423,400 |
| 2021-12-23 | 5.780 | 5.790 | 5.620 | 5.640 | 5.574 | 5,212,000 |
| 2021-12-22 | 5.600 | 5.800 | 5.600 | 5.780 | 5.712 | 9,354,900 |
| 2021-12-21 | 5.530 | 5.620 | 5.510 | 5.620 | 5.554 | 4,087,200 |
| 2021-12-20 | 5.460 | 5.550 | 5.450 | 5.530 | 5.465 | 4,637,300 |
| 2021-12-17 | 5.510 | 5.600 | 5.500 | 5.540 | 5.475 | 3,931,700 |
| 2021-12-16 | 5.580 | 5.600 | 5.490 | 5.520 | 5.455 | 7,097,721 |
| 2021-12-15 | 5.630 | 5.660 | 5.500 | 5.590 | 5.525 | 6,360,610 |
| 2021-12-14 | 5.590 | 5.660 | 5.530 | 5.590 | 5.525 | 4,976,100 |
| 2021-12-13 | 5.780 | 5.800 | 5.560 | 5.590 | 5.525 | 9,592,901 |
| 2021-12-10 | 5.570 | 5.830 | 5.570 | 5.780 | 5.712 | 13,274,790 |
| 2021-12-09 | 5.310 | 5.710 | 5.290 | 5.580 | 5.515 | 13,632,573 |
| 2021-12-08 | 5.350 | 5.370 | 5.270 | 5.320 | 5.258 | 3,735,311 |
| 2021-12-07 | 5.350 | 5.390 | 5.250 | 5.310 | 5.248 | 4,151,500 |
| 2021-12-06 | 5.420 | 5.430 | 5.330 | 5.330 | 5.268 | 4,270,100 |
| 2021-12-03 | 5.430 | 5.470 | 5.360 | 5.440 | 5.376 | 5,480,650 |
| 2021-12-02 | 5.350 | 5.560 | 5.280 | 5.430 | 5.366 | 9,718,253 |
| 2021-12-01 | 5.300 | 5.360 | 5.270 | 5.350 | 5.287 | 3,845,051 |
| 2021-11-30 | 5.330 | 5.360 | 5.250 | 5.310 | 5.248 | 3,811,700 |
| 2021-11-29 | 5.290 | 5.320 | 5.180 | 5.310 | 5.248 | 3,865,000 |
| 2021-11-26 | 5.400 | 5.430 | 5.330 | 5.360 | 5.297 | 3,675,135 |
| 2021-11-25 | 5.510 | 5.530 | 5.370 | 5.390 | 5.327 | 5,556,253 |
| 2021-11-24 | 5.310 | 5.550 | 5.270 | 5.510 | 5.445 | 7,954,685 |
| 2021-11-23 | 5.370 | 5.400 | 5.290 | 5.310 | 5.248 | 4,576,533 |
| 2021-11-22 | 5.350 | 5.410 | 5.260 | 5.370 | 5.307 | 6,402,353 |
| 2021-11-19 | 5.380 | 5.460 | 5.280 | 5.400 | 5.337 | 7,903,400 |
| 2021-11-18 | 5.530 | 5.670 | 5.380 | 5.390 | 5.327 | 12,050,952 |
| 2021-11-17 | 5.260 | 5.800 | 5.250 | 5.550 | 5.485 | 20,805,610 |
| 2021-11-16 | 5.080 | 5.350 | 5.060 | 5.280 | 5.218 | 13,632,601 |
| 2021-11-15 | 4.930 | 5.110 | 4.900 | 5.100 | 5.040 | 8,193,830 |
| 2021-11-12 | 4.960 | 4.960 | 4.910 | 4.930 | 4.872 | 3,343,231 |
| 2021-11-11 | 4.920 | 5.000 | 4.920 | 4.950 | 4.892 | 3,614,900 |
| 2021-11-10 | 5.020 | 5.020 | 4.860 | 4.960 | 4.902 | 5,164,300 |
| 2021-11-09 | 4.910 | 5.060 | 4.890 | 5.020 | 4.961 | 6,576,201 |
| 2021-11-08 | 4.870 | 4.960 | 4.830 | 4.920 | 4.862 | 4,180,330 |
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.