Beijing Hualian Hypermarket Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.370 | 3.420 | 3.370 | 3.410 | 3.410 | 24,877,000 |
| 2026-10-16 | 3.380 | 3.440 | 3.360 | 3.390 | 3.390 | 30,689,576 |
| 2026-10-15 | 3.430 | 3.430 | 3.350 | 3.360 | 3.360 | 44,124,155 |
| 2026-10-14 | 3.470 | 3.510 | 3.450 | 3.460 | 3.460 | 26,158,925 |
| 2026-10-13 | 3.460 | 3.500 | 3.430 | 3.480 | 3.480 | 29,038,100 |
| 2026-10-12 | 3.500 | 3.530 | 3.460 | 3.480 | 3.480 | 29,101,145 |
| 2026-10-09 | 3.450 | 3.510 | 3.440 | 3.500 | 3.500 | 37,089,600 |
| 2026-10-08 | 3.490 | 3.520 | 3.420 | 3.450 | 3.450 | 41,902,100 |
| 2026-09-30 | 3.460 | 3.500 | 3.460 | 3.490 | 3.490 | 17,728,995 |
| 2026-09-29 | 3.410 | 3.490 | 3.400 | 3.470 | 3.470 | 31,898,708 |
| 2026-09-28 | 3.420 | 3.430 | 3.370 | 3.400 | 3.400 | 28,787,582 |
| 2026-09-24 | 3.480 | 3.490 | 3.420 | 3.430 | 3.430 | 28,976,400 |
| 2026-09-23 | 3.530 | 3.540 | 3.490 | 3.490 | 3.490 | 24,456,826 |
| 2026-09-22 | 3.540 | 3.560 | 3.520 | 3.530 | 3.530 | 31,231,690 |
| 2026-09-21 | 3.510 | 3.540 | 3.500 | 3.530 | 3.530 | 28,431,404 |
| 2026-09-18 | 3.520 | 3.550 | 3.500 | 3.500 | 3.500 | 30,309,567 |
| 2026-09-17 | 3.510 | 3.540 | 3.480 | 3.490 | 3.490 | 21,641,131 |
| 2026-09-16 | 3.500 | 3.550 | 3.470 | 3.530 | 3.530 | 28,110,312 |
| 2026-09-15 | 3.570 | 3.570 | 3.480 | 3.490 | 3.490 | 32,818,960 |
| 2026-09-14 | 3.540 | 3.600 | 3.520 | 3.570 | 3.570 | 25,000,809 |
| 2026-09-11 | 3.650 | 3.650 | 3.520 | 3.560 | 3.560 | 57,011,000 |
| 2026-09-10 | 3.730 | 3.750 | 3.670 | 3.680 | 3.680 | 30,040,688 |
| 2026-09-09 | 3.740 | 3.770 | 3.700 | 3.750 | 3.750 | 36,229,352 |
| 2026-09-08 | 3.630 | 3.760 | 3.620 | 3.750 | 3.750 | 69,930,669 |
| 2026-09-07 | 3.630 | 3.640 | 3.590 | 3.620 | 3.620 | 30,075,709 |
| 2026-09-04 | 3.670 | 3.690 | 3.620 | 3.630 | 3.630 | 39,585,929 |
| 2026-09-03 | 3.680 | 3.720 | 3.650 | 3.660 | 3.660 | 36,767,899 |
| 2026-09-02 | 3.730 | 3.740 | 3.640 | 3.670 | 3.670 | 45,386,230 |
| 2026-09-01 | 3.730 | 3.780 | 3.710 | 3.750 | 3.750 | 54,112,095 |
| 2026-08-31 | 3.710 | 3.800 | 3.640 | 3.750 | 3.750 | 69,598,810 |
| 2026-08-28 | 3.690 | 3.760 | 3.670 | 3.750 | 3.750 | 54,864,900 |
| 2026-08-27 | 3.770 | 3.780 | 3.650 | 3.700 | 3.700 | 76,691,600 |
| 2026-08-26 | 3.710 | 3.830 | 3.700 | 3.800 | 3.800 | 49,883,428 |
| 2026-08-25 | 3.700 | 3.740 | 3.670 | 3.720 | 3.720 | 36,970,325 |
| 2026-08-24 | 3.670 | 3.730 | 3.660 | 3.710 | 3.710 | 43,460,481 |
| 2026-08-21 | 3.620 | 3.670 | 3.580 | 3.660 | 3.660 | 35,911,120 |
| 2026-08-20 | 3.580 | 3.650 | 3.580 | 3.620 | 3.620 | 31,924,700 |
| 2026-08-19 | 3.610 | 3.640 | 3.570 | 3.580 | 3.580 | 38,843,500 |
| 2026-08-18 | 3.650 | 3.670 | 3.600 | 3.620 | 3.620 | 27,724,600 |
| 2026-08-17 | 3.620 | 3.660 | 3.600 | 3.660 | 3.660 | 29,980,478 |
| 2026-08-14 | 3.640 | 3.650 | 3.600 | 3.620 | 3.620 | 27,340,400 |
| 2026-08-13 | 3.720 | 3.740 | 3.630 | 3.630 | 3.630 | 43,719,300 |
| 2026-08-12 | 3.700 | 3.770 | 3.700 | 3.740 | 3.740 | 31,398,700 |
| 2026-08-11 | 3.770 | 3.810 | 3.700 | 3.710 | 3.710 | 40,964,300 |
| 2026-08-10 | 3.740 | 3.820 | 3.720 | 3.790 | 3.790 | 43,262,826 |
| 2026-08-07 | 3.710 | 3.740 | 3.680 | 3.730 | 3.730 | 34,913,073 |
| 2026-08-06 | 3.770 | 3.790 | 3.680 | 3.720 | 3.720 | 38,934,814 |
| 2026-08-05 | 3.790 | 3.800 | 3.740 | 3.760 | 3.760 | 34,482,100 |
| 2026-08-04 | 3.800 | 3.850 | 3.770 | 3.780 | 3.780 | 34,971,572 |
| 2026-08-03 | 3.720 | 3.800 | 3.710 | 3.800 | 3.800 | 40,948,900 |
| 2026-07-31 | 3.760 | 3.830 | 3.730 | 3.740 | 3.740 | 48,319,642 |
| 2026-07-30 | 3.740 | 3.800 | 3.730 | 3.750 | 3.750 | 50,479,600 |
| 2026-07-29 | 3.600 | 3.750 | 3.590 | 3.740 | 3.740 | 78,361,145 |
| 2026-07-28 | 3.610 | 3.640 | 3.560 | 3.600 | 3.600 | 42,686,156 |
| 2026-07-27 | 3.600 | 3.660 | 3.580 | 3.630 | 3.630 | 37,804,900 |
| 2026-07-24 | 3.630 | 3.680 | 3.590 | 3.600 | 3.600 | 46,742,002 |
| 2026-07-23 | 3.550 | 3.660 | 3.530 | 3.640 | 3.640 | 52,377,000 |
| 2026-07-22 | 3.550 | 3.590 | 3.520 | 3.560 | 3.560 | 45,697,688 |
| 2026-07-21 | 3.530 | 3.600 | 3.520 | 3.570 | 3.570 | 58,035,390 |
| 2026-07-20 | 3.490 | 3.550 | 3.470 | 3.530 | 3.530 | 54,293,021 |
Page 1 of 21 · 1,215 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.