Beijing Hualian Hypermarket Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.310	4.340	4.260	4.310	4.310	43,523,200
2025-10-21	4.160	4.440	4.130	4.360	4.360	81,564,345
2025-10-20	4.160	4.160	4.100	4.140	4.140	30,562,957
2025-10-17	4.210	4.260	4.110	4.120	4.120	33,857,700
2025-10-16	4.280	4.280	4.190	4.200	4.200	36,466,500
2025-10-15	4.290	4.320	4.250	4.290	4.290	33,274,100
2025-10-14	4.360	4.420	4.260	4.280	4.280	49,650,748
2025-10-13	4.210	4.340	4.120	4.320	4.320	49,046,100
2025-10-10	4.330	4.380	4.290	4.360	4.360	45,701,589
2025-10-09	4.290	4.360	4.260	4.360	4.360	56,424,961
2025-09-30	4.240	4.280	4.200	4.220	4.220	36,712,999
2025-09-29	4.160	4.220	4.110	4.220	4.220	41,603,800
2025-09-26	4.150	4.200	4.130	4.140	4.140	27,618,100
2025-09-25	4.160	4.230	4.150	4.170	4.170	36,494,500
2025-09-24	4.120	4.160	4.090	4.150	4.150	31,739,500
2025-09-23	4.190	4.190	4.040	4.120	4.120	44,279,300
2025-09-22	4.260	4.290	4.150	4.170	4.170	50,328,034
2025-09-19	4.320	4.320	4.230	4.260	4.260	48,252,600
2025-09-18	4.390	4.420	4.280	4.320	4.320	74,108,163
2025-09-17	4.430	4.430	4.360	4.410	4.410	44,900,419
2025-09-16	4.480	4.490	4.350	4.430	4.430	54,113,900
2025-09-15	4.510	4.550	4.450	4.470	4.470	39,948,193
2025-09-12	4.470	4.580	4.470	4.510	4.510	68,557,824
2025-09-11	4.430	4.470	4.370	4.470	4.470	54,599,902
2025-09-10	4.500	4.550	4.430	4.430	4.430	58,023,628
2025-09-09	4.500	4.520	4.430	4.450	4.450	49,971,651
2025-09-08	4.470	4.600	4.440	4.510	4.510	62,111,800
2025-09-05	4.320	4.450	4.320	4.450	4.450	49,069,840
2025-09-04	4.370	4.420	4.270	4.350	4.350	59,364,866
2025-09-03	4.510	4.540	4.340	4.370	4.370	58,807,985
2025-09-02	4.610	4.620	4.450	4.500	4.500	76,384,979
2025-09-01	4.660	4.680	4.560	4.610	4.610	69,446,699
2025-08-29	4.610	4.680	4.570	4.600	4.600	78,078,463
2025-08-28	4.550	4.720	4.530	4.680	4.680	115,987,300
2025-08-27	4.780	4.790	4.550	4.570	4.570	116,921,950
2025-08-26	4.690	4.830	4.610	4.750	4.750	143,992,347
2025-08-25	4.600	4.830	4.600	4.690	4.690	153,461,991
2025-08-22	4.560	4.690	4.520	4.600	4.600	146,313,297
2025-08-21	4.810	4.940	4.580	4.630	4.630	298,117,781
2025-08-20	4.280	4.720	4.240	4.720	4.720	188,383,650
2025-08-19	4.260	4.330	4.220	4.290	4.290	54,867,947
2025-08-18	4.300	4.360	4.240	4.270	4.270	56,961,217
2025-08-15	4.120	4.290	4.120	4.280	4.280	75,186,325
2025-08-14	4.210	4.230	4.130	4.140	4.140	44,589,500
2025-08-13	4.200	4.230	4.180	4.210	4.210	48,886,859
2025-08-12	4.210	4.250	4.180	4.190	4.190	70,993,863
2025-08-11	4.070	4.450	4.050	4.260	4.260	134,224,216
2025-08-08	4.050	4.090	4.040	4.070	4.070	21,751,800
2025-08-07	4.090	4.120	4.050	4.060	4.060	22,749,528
2025-08-06	4.090	4.090	4.040	4.080	4.080	25,793,128
2025-08-05	4.070	4.100	4.060	4.090	4.090	25,015,713
2025-08-04	4.020	4.070	3.990	4.060	4.060	25,687,659
2025-08-01	4.030	4.050	4.000	4.020	4.020	22,152,945
2025-07-31	4.120	4.120	4.010	4.020	4.020	42,423,704
2025-07-30	4.170	4.170	4.090	4.130	4.130	31,387,444
2025-07-29	4.170	4.200	4.130	4.170	4.170	29,671,986
2025-07-28	4.200	4.230	4.130	4.180	4.180	35,877,200
2025-07-25	4.230	4.240	4.180	4.200	4.200	42,530,000
2025-07-24	4.130	4.230	4.110	4.220	4.220	58,949,158
2025-07-23	4.160	4.180	4.120	4.130	4.130	50,410,611

← NewerPage 5 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.