Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.170 | 4.180 | 4.100 | 4.160 | 4.160 | 46,388,722 |
| 2025-07-21 | 4.070 | 4.170 | 4.070 | 4.160 | 4.160 | 61,055,337 |
| 2025-07-18 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 26,663,716 |
| 2025-07-17 | 4.040 | 4.060 | 4.030 | 4.060 | 4.060 | 22,683,323 |
| 2025-07-16 | 4.020 | 4.050 | 4.010 | 4.040 | 4.040 | 22,853,415 |
| 2025-07-15 | 4.080 | 4.090 | 4.000 | 4.030 | 4.030 | 37,052,115 |
| 2025-07-14 | 4.110 | 4.130 | 4.070 | 4.070 | 4.070 | 32,558,726 |
| 2025-07-11 | 4.070 | 4.130 | 4.060 | 4.090 | 4.090 | 47,351,420 |
| 2025-07-10 | 4.040 | 4.090 | 4.030 | 4.080 | 4.080 | 44,714,910 |
| 2025-07-09 | 4.120 | 4.150 | 4.030 | 4.050 | 4.050 | 68,059,356 |
| 2025-07-08 | 3.940 | 4.330 | 3.930 | 4.110 | 4.110 | 122,813,344 |
| 2025-07-07 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 22,040,200 |
| 2025-07-04 | 3.950 | 3.970 | 3.910 | 3.920 | 3.920 | 31,893,814 |
| 2025-07-03 | 3.990 | 4.000 | 3.930 | 3.950 | 3.950 | 36,559,801 |
| 2025-07-02 | 3.980 | 4.020 | 3.960 | 3.990 | 3.990 | 47,289,911 |
| 2025-07-01 | 3.990 | 4.000 | 3.950 | 3.980 | 3.980 | 41,882,653 |
| 2025-06-30 | 4.040 | 4.080 | 3.960 | 3.990 | 3.990 | 68,965,530 |
| 2025-06-27 | 3.890 | 4.130 | 3.890 | 4.050 | 4.050 | 147,725,120 |
| 2025-06-26 | 3.860 | 3.860 | 3.810 | 3.820 | 3.820 | 22,947,100 |
| 2025-06-25 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 26,741,004 |
| 2025-06-24 | 3.780 | 3.840 | 3.770 | 3.840 | 3.840 | 22,799,600 |
| 2025-06-23 | 3.720 | 3.780 | 3.700 | 3.770 | 3.770 | 19,120,600 |
| 2025-06-20 | 3.710 | 3.760 | 3.710 | 3.740 | 3.740 | 18,444,985 |
| 2025-06-19 | 3.820 | 3.820 | 3.710 | 3.730 | 3.730 | 37,650,850 |
| 2025-06-18 | 3.850 | 3.870 | 3.790 | 3.820 | 3.820 | 25,007,050 |
| 2025-06-17 | 3.890 | 3.900 | 3.850 | 3.870 | 3.870 | 21,367,150 |
| 2025-06-16 | 3.890 | 3.910 | 3.870 | 3.890 | 3.890 | 23,006,850 |
| 2025-06-13 | 3.910 | 3.920 | 3.830 | 3.880 | 3.880 | 40,901,550 |
| 2025-06-12 | 3.990 | 4.000 | 3.950 | 3.970 | 3.970 | 26,800,700 |
| 2025-06-11 | 3.920 | 4.020 | 3.910 | 4.000 | 4.000 | 52,035,682 |
| 2025-06-10 | 3.950 | 3.960 | 3.880 | 3.920 | 3.920 | 38,910,930 |
| 2025-06-09 | 3.980 | 4.000 | 3.940 | 3.960 | 3.960 | 44,737,215 |
| 2025-06-06 | 3.880 | 4.050 | 3.870 | 3.980 | 3.980 | 84,200,566 |
| 2025-06-05 | 3.900 | 3.920 | 3.850 | 3.870 | 3.870 | 33,067,425 |
| 2025-06-04 | 3.880 | 3.920 | 3.870 | 3.920 | 3.920 | 23,028,111 |
| 2025-06-03 | 3.870 | 3.890 | 3.850 | 3.880 | 3.880 | 22,980,865 |
| 2025-05-30 | 3.900 | 3.900 | 3.840 | 3.860 | 3.860 | 26,235,505 |
| 2025-05-29 | 3.860 | 3.910 | 3.850 | 3.910 | 3.910 | 24,681,916 |
| 2025-05-28 | 3.880 | 3.900 | 3.850 | 3.870 | 3.870 | 20,860,604 |
| 2025-05-27 | 3.900 | 3.900 | 3.840 | 3.870 | 3.870 | 19,245,207 |
| 2025-05-26 | 3.840 | 3.910 | 3.820 | 3.890 | 3.890 | 24,601,900 |
| 2025-05-23 | 3.870 | 3.900 | 3.830 | 3.840 | 3.840 | 22,664,973 |
| 2025-05-22 | 3.900 | 3.940 | 3.850 | 3.860 | 3.860 | 27,500,100 |
| 2025-05-21 | 3.950 | 3.960 | 3.900 | 3.920 | 3.920 | 20,313,085 |
| 2025-05-20 | 3.940 | 3.950 | 3.910 | 3.940 | 3.940 | 22,440,900 |
| 2025-05-19 | 3.910 | 3.950 | 3.860 | 3.950 | 3.950 | 31,901,200 |
| 2025-05-16 | 3.880 | 3.920 | 3.870 | 3.890 | 3.890 | 21,687,689 |
| 2025-05-15 | 3.890 | 3.910 | 3.850 | 3.880 | 3.880 | 20,839,405 |
| 2025-05-14 | 3.870 | 3.920 | 3.860 | 3.910 | 3.910 | 24,479,394 |
| 2025-05-13 | 3.950 | 3.960 | 3.870 | 3.880 | 3.880 | 22,594,076 |
| 2025-05-12 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 21,408,909 |
| 2025-05-09 | 3.910 | 3.910 | 3.860 | 3.860 | 3.860 | 23,133,087 |
| 2025-05-08 | 3.870 | 3.940 | 3.850 | 3.910 | 3.910 | 33,237,309 |
| 2025-05-07 | 3.910 | 3.920 | 3.830 | 3.890 | 3.890 | 51,866,087 |
| 2025-05-06 | 3.770 | 3.870 | 3.770 | 3.870 | 3.870 | 40,751,300 |
| 2025-04-30 | 3.730 | 3.790 | 3.730 | 3.750 | 3.750 | 22,141,387 |
| 2025-04-29 | 3.710 | 3.760 | 3.690 | 3.740 | 3.740 | 21,012,300 |
| 2025-04-28 | 3.780 | 3.790 | 3.690 | 3.720 | 3.720 | 34,241,600 |
| 2025-04-25 | 3.780 | 3.820 | 3.750 | 3.790 | 3.790 | 28,571,979 |
| 2025-04-24 | 3.830 | 3.860 | 3.780 | 3.790 | 3.790 | 27,555,579 |
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.