Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.780 | 3.800 | 3.720 | 3.760 | 3.760 | 21,339,609 |
| 2025-01-20 | 3.740 | 3.810 | 3.710 | 3.780 | 3.780 | 31,813,240 |
| 2025-01-17 | 3.700 | 3.750 | 3.660 | 3.730 | 3.730 | 26,443,640 |
| 2025-01-16 | 3.710 | 3.790 | 3.690 | 3.720 | 3.720 | 39,802,323 |
| 2025-01-15 | 3.720 | 3.750 | 3.660 | 3.690 | 3.690 | 26,396,171 |
| 2025-01-14 | 3.650 | 3.750 | 3.640 | 3.740 | 3.740 | 35,512,608 |
| 2025-01-13 | 3.560 | 3.640 | 3.550 | 3.640 | 3.640 | 32,872,042 |
| 2025-01-10 | 3.640 | 3.700 | 3.600 | 3.610 | 3.610 | 32,187,649 |
| 2025-01-09 | 3.680 | 3.710 | 3.660 | 3.680 | 3.680 | 25,820,880 |
| 2025-01-08 | 3.770 | 3.770 | 3.610 | 3.710 | 3.710 | 49,277,710 |
| 2025-01-07 | 3.720 | 3.800 | 3.700 | 3.780 | 3.780 | 30,804,700 |
| 2025-01-06 | 3.710 | 3.780 | 3.640 | 3.740 | 3.740 | 36,185,900 |
| 2025-01-03 | 3.820 | 3.840 | 3.700 | 3.710 | 3.710 | 51,468,210 |
| 2025-01-02 | 3.850 | 3.920 | 3.770 | 3.810 | 3.810 | 39,178,111 |
| 2024-12-31 | 4.020 | 4.040 | 3.860 | 3.860 | 3.860 | 39,262,000 |
| 2024-12-30 | 4.060 | 4.070 | 3.990 | 4.010 | 4.010 | 31,263,500 |
| 2024-12-27 | 4.030 | 4.100 | 4.010 | 4.070 | 4.070 | 31,725,729 |
| 2024-12-26 | 3.990 | 4.080 | 3.980 | 4.030 | 4.030 | 23,894,910 |
| 2024-12-25 | 4.070 | 4.070 | 3.940 | 3.980 | 3.980 | 26,278,700 |
| 2024-12-24 | 3.930 | 4.040 | 3.930 | 4.040 | 4.040 | 33,215,329 |
| 2024-12-23 | 4.120 | 4.130 | 3.930 | 3.940 | 3.940 | 45,603,118 |
| 2024-12-20 | 4.110 | 4.150 | 4.090 | 4.110 | 4.110 | 28,547,150 |
| 2024-12-19 | 4.080 | 4.110 | 4.010 | 4.100 | 4.100 | 31,926,749 |
| 2024-12-18 | 4.130 | 4.160 | 4.080 | 4.110 | 4.110 | 29,741,713 |
| 2024-12-17 | 4.210 | 4.230 | 4.080 | 4.100 | 4.100 | 38,201,600 |
| 2024-12-16 | 4.270 | 4.300 | 4.190 | 4.220 | 4.220 | 38,864,100 |
| 2024-12-13 | 4.320 | 4.360 | 4.250 | 4.280 | 4.280 | 47,687,341 |
| 2024-12-12 | 4.320 | 4.380 | 4.250 | 4.370 | 4.370 | 54,234,914 |
| 2024-12-11 | 4.160 | 4.320 | 4.150 | 4.310 | 4.310 | 68,814,128 |
| 2024-12-10 | 4.270 | 4.290 | 4.140 | 4.160 | 4.160 | 56,295,135 |
| 2024-12-09 | 4.150 | 4.220 | 4.090 | 4.140 | 4.140 | 49,402,500 |
| 2024-12-06 | 4.060 | 4.170 | 4.030 | 4.160 | 4.160 | 53,679,750 |
| 2024-12-05 | 4.040 | 4.080 | 4.000 | 4.070 | 4.070 | 30,512,830 |
| 2024-12-04 | 4.090 | 4.140 | 4.020 | 4.040 | 4.040 | 36,681,700 |
| 2024-12-03 | 4.130 | 4.130 | 4.040 | 4.100 | 4.100 | 39,529,800 |
| 2024-12-02 | 3.990 | 4.120 | 3.980 | 4.110 | 4.110 | 56,339,169 |
| 2024-11-29 | 3.930 | 4.000 | 3.890 | 3.980 | 3.980 | 39,104,600 |
| 2024-11-28 | 3.940 | 3.990 | 3.920 | 3.940 | 3.940 | 34,469,597 |
| 2024-11-27 | 3.860 | 3.950 | 3.770 | 3.950 | 3.950 | 39,275,478 |
| 2024-11-26 | 3.890 | 3.940 | 3.860 | 3.870 | 3.870 | 34,128,997 |
| 2024-11-25 | 3.890 | 3.950 | 3.840 | 3.900 | 3.900 | 42,606,367 |
| 2024-11-22 | 4.020 | 4.070 | 3.880 | 3.880 | 3.880 | 52,695,379 |
| 2024-11-21 | 4.070 | 4.080 | 3.990 | 4.030 | 4.030 | 48,836,500 |
| 2024-11-20 | 4.020 | 4.100 | 3.980 | 4.080 | 4.080 | 61,530,374 |
| 2024-11-19 | 4.050 | 4.060 | 3.910 | 4.020 | 4.020 | 81,877,663 |
| 2024-11-18 | 4.130 | 4.300 | 4.050 | 4.080 | 4.080 | 71,791,474 |
| 2024-11-15 | 4.140 | 4.230 | 4.130 | 4.140 | 4.140 | 34,014,736 |
| 2024-11-14 | 4.300 | 4.330 | 4.170 | 4.190 | 4.190 | 37,979,647 |
| 2024-11-13 | 4.370 | 4.380 | 4.250 | 4.330 | 4.330 | 34,126,501 |
| 2024-11-12 | 4.400 | 4.500 | 4.330 | 4.380 | 4.380 | 52,538,989 |
| 2024-11-11 | 4.370 | 4.420 | 4.310 | 4.410 | 4.410 | 48,504,334 |
| 2024-11-08 | 4.500 | 4.540 | 4.340 | 4.380 | 4.380 | 55,393,300 |
| 2024-11-07 | 4.280 | 4.500 | 4.230 | 4.490 | 4.490 | 61,890,800 |
| 2024-11-06 | 4.300 | 4.350 | 4.240 | 4.280 | 4.280 | 43,558,737 |
| 2024-11-05 | 4.170 | 4.310 | 4.150 | 4.310 | 4.310 | 49,423,160 |
| 2024-11-04 | 4.080 | 4.180 | 4.060 | 4.170 | 4.170 | 34,797,260 |
| 2024-11-01 | 4.160 | 4.210 | 4.060 | 4.080 | 4.080 | 49,169,208 |
| 2024-10-31 | 4.130 | 4.210 | 4.120 | 4.160 | 4.160 | 32,382,043 |
| 2024-10-30 | 4.220 | 4.230 | 4.100 | 4.160 | 4.160 | 28,520,918 |
| 2024-10-29 | 4.330 | 4.350 | 4.160 | 4.180 | 4.180 | 43,774,533 |
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.