Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.540	4.580	4.480	4.490	4.490	64,843,711
2026-01-15	4.450	4.570	4.430	4.530	4.530	68,264,590
2026-01-14	4.480	4.580	4.410	4.460	4.460	75,061,500
2026-01-13	4.510	4.570	4.470	4.470	4.470	65,049,700
2026-01-12	4.500	4.530	4.420	4.520	4.520	63,176,284
2026-01-09	4.360	4.490	4.360	4.460	4.460	52,783,050
2026-01-08	4.390	4.440	4.350	4.380	4.380	52,698,900
2026-01-07	4.450	4.480	4.380	4.420	4.420	57,702,700
2026-01-06	4.300	4.440	4.290	4.420	4.420	75,816,813
2026-01-05	4.260	4.340	4.250	4.270	4.270	57,992,701
2025-12-31	4.280	4.300	4.220	4.240	4.240	43,510,600
2025-12-30	4.260	4.320	4.160	4.290	4.290	51,896,274
2025-12-29	4.380	4.410	4.300	4.300	4.300	50,695,100
2025-12-26	4.260	4.420	4.260	4.370	4.370	59,846,138
2025-12-25	4.300	4.310	4.200	4.280	4.280	42,067,039
2025-12-24	4.260	4.300	4.230	4.290	4.290	30,098,101
2025-12-23	4.280	4.330	4.230	4.260	4.260	32,936,700
2025-12-22	4.280	4.360	4.260	4.290	4.290	44,970,270
2025-12-19	4.200	4.280	4.170	4.250	4.250	39,544,300
2025-12-18	4.170	4.270	4.150	4.200	4.200	35,062,360
2025-12-17	4.180	4.210	4.130	4.180	4.180	36,839,600
2025-12-16	4.260	4.270	4.140	4.190	4.190	55,652,300
2025-12-15	4.250	4.370	4.230	4.250	4.250	58,012,896
2025-12-12	4.330	4.370	4.280	4.280	4.280	61,529,825
2025-12-11	4.440	4.460	4.300	4.310	4.310	39,089,300
2025-12-10	4.440	4.460	4.400	4.440	4.440	34,327,700
2025-12-09	4.550	4.550	4.410	4.420	4.420	51,117,410
2025-12-08	4.590	4.620	4.540	4.570	4.570	50,022,191
2025-12-05	4.350	4.580	4.350	4.580	4.580	78,479,417
2025-12-04	4.450	4.470	4.340	4.360	4.360	35,234,700
2025-12-03	4.430	4.490	4.400	4.450	4.450	34,880,762
2025-12-02	4.450	4.460	4.350	4.450	4.450	37,110,200
2025-12-01	4.370	4.590	4.350	4.470	4.470	63,304,900
2025-11-28	4.270	4.350	4.210	4.340	4.340	28,283,021
2025-11-27	4.340	4.390	4.300	4.310	4.310	28,087,556
2025-11-26	4.380	4.430	4.310	4.330	4.330	32,434,300
2025-11-25	4.240	4.470	4.240	4.380	4.380	63,527,194
2025-11-24	4.290	4.300	4.160	4.210	4.210	47,362,400
2025-11-21	4.450	4.450	4.250	4.250	4.250	62,450,301
2025-11-20	4.500	4.560	4.450	4.490	4.490	36,231,987
2025-11-19	4.540	4.600	4.460	4.500	4.500	39,767,730
2025-11-18	4.660	4.680	4.490	4.530	4.530	46,323,900
2025-11-17	4.590	4.720	4.570	4.680	4.680	57,905,460
2025-11-14	4.600	4.690	4.580	4.610	4.610	47,436,854
2025-11-13	4.570	4.640	4.530	4.630	4.630	51,687,701
2025-11-12	4.540	4.630	4.470	4.550	4.550	46,404,800
2025-11-11	4.610	4.610	4.540	4.550	4.550	34,115,501
2025-11-10	4.580	4.620	4.530	4.600	4.600	39,055,930
2025-11-07	4.630	4.640	4.570	4.580	4.580	48,846,900
2025-11-06	4.580	4.700	4.570	4.660	4.660	58,935,490
2025-11-05	4.550	4.620	4.530	4.600	4.600	55,851,334
2025-11-04	4.600	4.650	4.560	4.600	4.600	72,542,000
2025-11-03	4.490	4.640	4.460	4.600	4.600	82,588,820
2025-10-31	4.460	4.570	4.460	4.500	4.500	60,698,500
2025-10-30	4.520	4.560	4.470	4.470	4.470	71,781,300
2025-10-29	4.420	4.590	4.380	4.550	4.550	124,322,200
2025-10-28	4.440	4.570	4.400	4.410	4.410	171,760,728
2025-10-27	4.330	4.350	4.270	4.300	4.300	35,797,200
2025-10-24	4.410	4.430	4.300	4.330	4.330	40,534,028
2025-10-23	4.300	4.380	4.260	4.380	4.380	40,979,541

← NewerPage 4 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.