Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.470	4.670	4.440	4.600	4.600	98,921,600
2026-04-20	4.450	4.530	4.390	4.490	4.490	70,661,482
2026-04-17	4.430	4.540	4.410	4.480	4.480	74,158,051
2026-04-16	4.290	4.490	4.290	4.460	4.460	71,690,094
2026-04-15	4.400	4.430	4.270	4.290	4.290	56,202,262
2026-04-14	4.320	4.430	4.280	4.370	4.370	92,625,100
2026-04-13	4.120	4.390	4.110	4.330	4.330	124,481,088
2026-04-10	4.180	4.210	4.140	4.150	4.150	40,456,700
2026-04-09	4.140	4.200	4.110	4.180	4.180	49,993,700
2026-04-08	4.110	4.170	4.110	4.170	4.170	53,828,200
2026-04-07	3.990	4.060	3.990	4.050	4.050	40,487,796
2026-04-03	4.090	4.110	3.960	3.980	3.980	55,134,000
2026-04-02	4.170	4.190	4.060	4.090	4.090	50,262,300
2026-04-01	4.200	4.220	4.120	4.150	4.150	55,305,173
2026-03-31	4.290	4.290	4.090	4.140	4.140	94,555,586
2026-03-30	4.230	4.310	4.190	4.310	4.310	103,610,477
2026-03-27	4.020	4.160	4.010	4.130	4.130	45,439,431
2026-03-26	4.160	4.200	4.060	4.090	4.090	60,601,349
2026-03-25	4.120	4.170	4.090	4.170	4.170	66,963,200
2026-03-24	4.060	4.080	3.960	4.070	4.070	62,588,947
2026-03-23	4.160	4.170	3.960	3.990	3.990	78,958,120
2026-03-20	4.350	4.390	4.250	4.260	4.260	69,745,100
2026-03-19	4.510	4.510	4.320	4.350	4.350	97,082,215
2026-03-18	4.610	4.630	4.510	4.580	4.580	58,225,900
2026-03-17	4.780	4.810	4.610	4.630	4.630	71,689,528
2026-03-16	4.860	4.920	4.700	4.770	4.770	79,621,230
2026-03-13	4.940	4.980	4.820	4.840	4.840	86,382,917
2026-03-12	4.880	5.040	4.870	4.920	4.920	93,372,276
2026-03-11	4.850	4.950	4.780	4.890	4.890	96,049,330
2026-03-10	4.810	5.030	4.790	4.890	4.890	119,683,692
2026-03-09	4.720	4.940	4.630	4.820	4.820	109,924,617
2026-03-06	4.720	4.760	4.610	4.730	4.730	53,911,809
2026-03-05	4.750	4.880	4.700	4.780	4.780	84,558,800
2026-03-04	4.580	4.790	4.550	4.660	4.660	75,501,960
2026-03-03	4.820	4.830	4.610	4.640	4.640	78,240,000
2026-03-02	4.800	4.850	4.690	4.830	4.830	80,043,849
2026-02-27	4.670	4.820	4.650	4.800	4.800	68,488,012
2026-02-26	4.700	4.740	4.650	4.660	4.660	41,608,251
2026-02-25	4.540	4.760	4.540	4.690	4.690	75,277,300
2026-02-24	4.500	4.580	4.500	4.540	4.540	52,380,600
2026-02-13	4.520	4.530	4.410	4.420	4.420	50,815,900
2026-02-12	4.520	4.590	4.490	4.550	4.550	47,835,600
2026-02-11	4.480	4.570	4.470	4.520	4.520	47,544,800
2026-02-10	4.530	4.550	4.470	4.470	4.470	43,974,300
2026-02-09	4.500	4.620	4.490	4.530	4.530	56,082,087
2026-02-06	4.360	4.510	4.330	4.440	4.440	53,870,001
2026-02-05	4.500	4.550	4.390	4.430	4.430	69,583,000
2026-02-04	4.530	4.600	4.470	4.580	4.580	72,057,571
2026-02-03	4.480	4.530	4.380	4.500	4.500	86,918,748
2026-02-02	4.600	4.640	4.380	4.390	4.390	112,871,701
2026-01-30	4.850	4.880	4.620	4.740	4.740	127,621,311
2026-01-29	5.120	5.160	4.900	4.980	4.980	144,444,831
2026-01-28	4.900	5.150	4.860	5.090	5.090	150,452,635
2026-01-27	4.990	5.080	4.840	4.910	4.910	104,111,351
2026-01-26	5.010	5.140	4.910	4.980	4.980	133,013,193
2026-01-23	4.840	4.990	4.800	4.960	4.960	100,266,650
2026-01-22	4.740	4.840	4.690	4.830	4.830	86,500,900
2026-01-21	4.660	4.830	4.590	4.760	4.760	114,919,300
2026-01-20	4.580	4.680	4.520	4.650	4.650	68,021,750
2026-01-19	4.500	4.610	4.430	4.570	4.570	64,585,430

← NewerPage 3 of 21 · 1,216 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.