Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.330 | 4.350 | 4.260 | 4.320 | 4.320 | 43,686,320 |
| 2024-10-25 | 4.190 | 4.320 | 4.170 | 4.280 | 4.280 | 30,415,777 |
| 2024-10-24 | 4.150 | 4.230 | 4.140 | 4.190 | 4.190 | 22,042,200 |
| 2024-10-23 | 4.260 | 4.260 | 4.160 | 4.200 | 4.200 | 37,611,659 |
| 2024-10-22 | 4.150 | 4.270 | 4.110 | 4.250 | 4.250 | 36,197,651 |
| 2024-10-21 | 4.180 | 4.260 | 4.110 | 4.150 | 4.150 | 45,829,658 |
| 2024-10-18 | 4.000 | 4.240 | 3.980 | 4.170 | 4.170 | 51,174,450 |
| 2024-10-17 | 4.110 | 4.170 | 4.000 | 4.000 | 4.000 | 35,821,659 |
| 2024-10-16 | 4.090 | 4.150 | 4.030 | 4.110 | 4.110 | 28,664,260 |
| 2024-10-15 | 4.200 | 4.330 | 4.090 | 4.090 | 4.090 | 49,866,800 |
| 2024-10-14 | 4.070 | 4.240 | 4.030 | 4.240 | 4.240 | 46,977,748 |
| 2024-10-11 | 4.260 | 4.260 | 4.010 | 4.070 | 4.070 | 43,492,700 |
| 2024-10-10 | 4.310 | 4.450 | 4.140 | 4.250 | 4.250 | 61,521,546 |
| 2024-10-09 | 4.580 | 4.590 | 4.240 | 4.330 | 4.330 | 87,104,722 |
| 2024-10-08 | 4.790 | 4.810 | 4.320 | 4.600 | 4.600 | 108,193,598 |
| 2024-09-30 | 4.170 | 4.370 | 4.100 | 4.370 | 4.370 | 94,414,379 |
| 2024-09-27 | 3.920 | 4.100 | 3.910 | 3.970 | 3.970 | 44,507,800 |
| 2024-09-26 | 3.710 | 3.860 | 3.680 | 3.850 | 3.850 | 41,676,112 |
| 2024-09-25 | 3.720 | 3.830 | 3.700 | 3.710 | 3.710 | 43,342,602 |
| 2024-09-24 | 3.500 | 3.690 | 3.500 | 3.690 | 3.690 | 46,594,561 |
| 2024-09-23 | 3.490 | 3.540 | 3.460 | 3.500 | 3.500 | 18,167,400 |
| 2024-09-20 | 3.550 | 3.550 | 3.460 | 3.490 | 3.490 | 17,968,500 |
| 2024-09-19 | 3.480 | 3.570 | 3.430 | 3.540 | 3.540 | 31,793,600 |
| 2024-09-18 | 3.490 | 3.500 | 3.390 | 3.470 | 3.470 | 23,324,800 |
| 2024-09-13 | 3.550 | 3.560 | 3.470 | 3.480 | 3.480 | 28,002,015 |
| 2024-09-12 | 3.550 | 3.640 | 3.540 | 3.550 | 3.550 | 20,781,715 |
| 2024-09-11 | 3.620 | 3.620 | 3.520 | 3.550 | 3.550 | 24,433,801 |
| 2024-09-10 | 3.700 | 3.720 | 3.560 | 3.620 | 3.620 | 27,811,200 |
| 2024-09-09 | 3.680 | 3.710 | 3.640 | 3.670 | 3.670 | 18,817,700 |
| 2024-09-06 | 3.800 | 3.820 | 3.690 | 3.710 | 3.710 | 18,803,650 |
| 2024-09-05 | 3.820 | 3.870 | 3.760 | 3.800 | 3.800 | 21,512,900 |
| 2024-09-04 | 3.880 | 3.890 | 3.810 | 3.830 | 3.830 | 23,718,300 |
| 2024-09-03 | 3.850 | 4.020 | 3.840 | 3.910 | 3.910 | 40,767,049 |
| 2024-09-02 | 4.040 | 4.070 | 3.860 | 3.890 | 3.890 | 60,693,664 |
| 2024-08-30 | 3.770 | 4.130 | 3.750 | 4.020 | 4.020 | 105,410,302 |
| 2024-08-29 | 3.500 | 3.770 | 3.470 | 3.750 | 3.750 | 39,627,900 |
| 2024-08-28 | 3.520 | 3.580 | 3.520 | 3.540 | 3.540 | 12,530,000 |
| 2024-08-27 | 3.650 | 3.650 | 3.540 | 3.560 | 3.560 | 15,816,700 |
| 2024-08-26 | 3.600 | 3.660 | 3.590 | 3.630 | 3.630 | 17,904,600 |
| 2024-08-23 | 3.660 | 3.660 | 3.540 | 3.600 | 3.600 | 18,556,470 |
| 2024-08-22 | 3.720 | 3.740 | 3.600 | 3.600 | 3.600 | 26,389,600 |
| 2024-08-21 | 3.670 | 3.860 | 3.650 | 3.730 | 3.730 | 40,312,059 |
| 2024-08-20 | 3.770 | 3.790 | 3.660 | 3.680 | 3.680 | 28,550,800 |
| 2024-08-19 | 3.780 | 3.840 | 3.710 | 3.790 | 3.790 | 24,411,901 |
| 2024-08-16 | 3.860 | 3.890 | 3.750 | 3.760 | 3.760 | 31,840,570 |
| 2024-08-15 | 3.800 | 3.880 | 3.750 | 3.850 | 3.850 | 28,884,634 |
| 2024-08-14 | 3.890 | 3.890 | 3.790 | 3.800 | 3.800 | 24,785,900 |
| 2024-08-13 | 3.790 | 3.970 | 3.710 | 3.850 | 3.850 | 42,152,601 |
| 2024-08-12 | 3.820 | 3.950 | 3.760 | 3.810 | 3.810 | 44,559,251 |
| 2024-08-09 | 3.830 | 3.920 | 3.810 | 3.830 | 3.830 | 29,270,700 |
| 2024-08-08 | 3.800 | 3.870 | 3.760 | 3.820 | 3.820 | 20,693,514 |
| 2024-08-07 | 3.860 | 3.890 | 3.800 | 3.840 | 3.840 | 22,730,500 |
| 2024-08-06 | 3.910 | 3.920 | 3.750 | 3.880 | 3.880 | 36,290,701 |
| 2024-08-05 | 4.060 | 4.100 | 3.800 | 3.810 | 3.810 | 62,159,685 |
| 2024-08-02 | 4.150 | 4.240 | 4.090 | 4.110 | 4.110 | 35,130,900 |
| 2024-08-01 | 4.230 | 4.300 | 4.150 | 4.190 | 4.190 | 36,804,677 |
| 2024-07-31 | 3.980 | 4.300 | 3.970 | 4.250 | 4.250 | 71,624,900 |
| 2024-07-30 | 3.960 | 4.020 | 3.930 | 3.990 | 3.990 | 20,967,000 |
| 2024-07-29 | 3.950 | 4.090 | 3.940 | 4.000 | 4.000 | 34,045,930 |
| 2024-07-26 | 3.880 | 4.030 | 3.870 | 3.960 | 3.960 | 39,745,000 |
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.