Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.810 | 3.840 | 3.800 | 3.830 | 3.830 | 24,307,200 |
| 2025-04-22 | 3.810 | 3.840 | 3.780 | 3.820 | 3.820 | 24,909,615 |
| 2025-04-21 | 3.770 | 3.830 | 3.760 | 3.820 | 3.820 | 25,091,681 |
| 2025-04-18 | 3.740 | 3.790 | 3.710 | 3.770 | 3.770 | 25,217,712 |
| 2025-04-17 | 3.720 | 3.770 | 3.680 | 3.750 | 3.750 | 28,015,750 |
| 2025-04-16 | 3.780 | 3.790 | 3.670 | 3.740 | 3.740 | 33,953,641 |
| 2025-04-15 | 3.830 | 3.830 | 3.740 | 3.780 | 3.780 | 32,352,301 |
| 2025-04-14 | 3.860 | 3.890 | 3.820 | 3.830 | 3.830 | 41,004,100 |
| 2025-04-11 | 3.730 | 3.800 | 3.700 | 3.770 | 3.770 | 35,212,900 |
| 2025-04-10 | 3.800 | 3.860 | 3.750 | 3.760 | 3.760 | 55,938,400 |
| 2025-04-09 | 3.620 | 3.760 | 3.420 | 3.740 | 3.740 | 74,630,733 |
| 2025-04-08 | 3.710 | 3.760 | 3.630 | 3.680 | 3.680 | 72,292,875 |
| 2025-04-07 | 3.820 | 4.010 | 3.730 | 3.730 | 3.730 | 67,692,423 |
| 2025-04-03 | 4.110 | 4.180 | 4.090 | 4.140 | 4.140 | 41,493,631 |
| 2025-04-02 | 4.140 | 4.190 | 4.120 | 4.150 | 4.150 | 32,767,258 |
| 2025-04-01 | 4.180 | 4.210 | 4.150 | 4.160 | 4.160 | 37,945,000 |
| 2025-03-31 | 4.160 | 4.180 | 4.090 | 4.170 | 4.170 | 40,731,150 |
| 2025-03-28 | 4.200 | 4.230 | 4.150 | 4.190 | 4.190 | 41,616,057 |
| 2025-03-27 | 4.250 | 4.260 | 4.100 | 4.200 | 4.200 | 60,243,117 |
| 2025-03-26 | 4.300 | 4.370 | 4.240 | 4.270 | 4.270 | 64,978,077 |
| 2025-03-25 | 4.330 | 4.430 | 4.290 | 4.320 | 4.320 | 61,406,202 |
| 2025-03-24 | 4.380 | 4.410 | 4.250 | 4.330 | 4.330 | 63,997,300 |
| 2025-03-21 | 4.470 | 4.520 | 4.350 | 4.380 | 4.380 | 89,266,580 |
| 2025-03-20 | 4.570 | 4.650 | 4.480 | 4.500 | 4.500 | 86,356,548 |
| 2025-03-19 | 4.650 | 4.660 | 4.540 | 4.580 | 4.580 | 83,411,400 |
| 2025-03-18 | 4.580 | 4.790 | 4.550 | 4.660 | 4.660 | 137,708,372 |
| 2025-03-17 | 4.470 | 4.720 | 4.450 | 4.590 | 4.590 | 144,118,795 |
| 2025-03-14 | 4.540 | 4.650 | 4.440 | 4.470 | 4.470 | 130,292,727 |
| 2025-03-13 | 4.450 | 4.640 | 4.360 | 4.520 | 4.520 | 169,213,155 |
| 2025-03-12 | 4.560 | 4.600 | 4.430 | 4.440 | 4.440 | 153,206,917 |
| 2025-03-11 | 4.360 | 4.700 | 4.350 | 4.620 | 4.620 | 244,836,374 |
| 2025-03-10 | 4.400 | 4.700 | 4.280 | 4.420 | 4.420 | 318,760,444 |
| 2025-03-07 | 3.990 | 4.270 | 3.990 | 4.270 | 4.270 | 132,931,757 |
| 2025-03-06 | 3.820 | 3.880 | 3.810 | 3.880 | 3.880 | 35,393,361 |
| 2025-03-05 | 3.860 | 3.860 | 3.760 | 3.820 | 3.820 | 32,981,610 |
| 2025-03-04 | 3.830 | 3.870 | 3.800 | 3.860 | 3.860 | 29,787,101 |
| 2025-03-03 | 3.830 | 3.900 | 3.810 | 3.830 | 3.830 | 41,698,697 |
| 2025-02-28 | 3.910 | 3.970 | 3.820 | 3.830 | 3.830 | 44,734,706 |
| 2025-02-27 | 3.920 | 3.930 | 3.830 | 3.920 | 3.920 | 43,797,240 |
| 2025-02-26 | 3.800 | 3.900 | 3.790 | 3.900 | 3.900 | 52,010,174 |
| 2025-02-25 | 3.810 | 3.840 | 3.770 | 3.780 | 3.780 | 25,624,740 |
| 2025-02-24 | 3.860 | 3.870 | 3.810 | 3.830 | 3.830 | 29,265,101 |
| 2025-02-21 | 3.830 | 3.860 | 3.780 | 3.850 | 3.850 | 39,191,860 |
| 2025-02-20 | 3.810 | 3.850 | 3.770 | 3.820 | 3.820 | 33,389,700 |
| 2025-02-19 | 3.740 | 3.880 | 3.740 | 3.810 | 3.810 | 46,278,401 |
| 2025-02-18 | 3.840 | 3.850 | 3.720 | 3.740 | 3.740 | 35,070,701 |
| 2025-02-17 | 3.840 | 3.850 | 3.790 | 3.840 | 3.840 | 27,545,201 |
| 2025-02-14 | 3.850 | 3.870 | 3.820 | 3.850 | 3.850 | 23,120,140 |
| 2025-02-13 | 3.880 | 3.900 | 3.840 | 3.850 | 3.850 | 33,072,809 |
| 2025-02-12 | 3.820 | 3.920 | 3.790 | 3.880 | 3.880 | 52,872,785 |
| 2025-02-11 | 3.850 | 3.870 | 3.800 | 3.830 | 3.830 | 26,219,613 |
| 2025-02-10 | 3.840 | 3.870 | 3.810 | 3.850 | 3.850 | 28,299,253 |
| 2025-02-07 | 3.810 | 3.900 | 3.800 | 3.840 | 3.840 | 45,802,061 |
| 2025-02-06 | 3.760 | 3.820 | 3.730 | 3.820 | 3.820 | 29,055,315 |
| 2025-02-05 | 3.760 | 3.790 | 3.740 | 3.780 | 3.780 | 19,954,800 |
| 2025-01-27 | 3.790 | 3.830 | 3.750 | 3.750 | 3.750 | 23,091,401 |
| 2025-01-24 | 3.720 | 3.780 | 3.710 | 3.770 | 3.770 | 20,849,400 |
| 2025-01-23 | 3.740 | 3.810 | 3.720 | 3.730 | 3.730 | 30,172,600 |
| 2025-01-22 | 3.750 | 3.760 | 3.700 | 3.720 | 3.720 | 20,276,009 |
| 2025-01-21 | 3.780 | 3.800 | 3.720 | 3.760 | 3.760 | 21,339,609 |
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.