Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.230 | 5.300 | 5.140 | 5.170 | 5.170 | 8,043,300 |
| 2026-10-20 | 5.230 | 5.340 | 5.160 | 5.230 | 5.230 | 9,192,200 |
| 2026-10-19 | 5.320 | 5.380 | 5.170 | 5.320 | 5.320 | 10,414,300 |
| 2026-10-16 | 5.310 | 5.500 | 5.280 | 5.400 | 5.400 | 11,824,600 |
| 2026-10-15 | 5.210 | 5.370 | 5.190 | 5.270 | 5.270 | 13,415,400 |
| 2026-10-14 | 5.570 | 5.790 | 5.390 | 5.400 | 5.400 | 14,592,000 |
| 2026-10-13 | 5.460 | 5.990 | 5.310 | 5.670 | 5.670 | 22,413,964 |
| 2026-10-12 | 5.570 | 5.660 | 5.480 | 5.510 | 5.510 | 6,686,000 |
| 2026-10-09 | 5.590 | 5.630 | 5.390 | 5.570 | 5.570 | 11,260,000 |
| 2026-10-08 | 5.640 | 5.740 | 5.560 | 5.650 | 5.650 | 8,599,455 |
| 2026-09-30 | 5.790 | 5.890 | 5.600 | 5.650 | 5.650 | 13,031,300 |
| 2026-09-29 | 5.520 | 5.730 | 5.520 | 5.680 | 5.680 | 8,576,201 |
| 2026-09-28 | 5.600 | 5.630 | 5.480 | 5.570 | 5.570 | 6,429,074 |
| 2026-09-24 | 5.550 | 5.630 | 5.490 | 5.600 | 5.600 | 9,555,700 |
| 2026-09-23 | 5.610 | 5.790 | 5.540 | 5.590 | 5.590 | 10,902,500 |
| 2026-09-22 | 5.600 | 5.700 | 5.530 | 5.610 | 5.610 | 8,683,968 |
| 2026-09-21 | 5.490 | 5.620 | 5.470 | 5.580 | 5.580 | 7,434,100 |
| 2026-09-18 | 5.610 | 5.620 | 5.480 | 5.500 | 5.500 | 6,862,000 |
| 2026-09-17 | 5.560 | 5.600 | 5.440 | 5.580 | 5.580 | 6,576,999 |
| 2026-09-16 | 5.470 | 5.570 | 5.390 | 5.560 | 5.560 | 7,438,700 |
| 2026-09-15 | 5.630 | 5.680 | 5.450 | 5.470 | 5.470 | 11,067,900 |
| 2026-09-14 | 5.690 | 5.800 | 5.660 | 5.680 | 5.680 | 9,134,991 |
| 2026-09-11 | 5.850 | 5.950 | 5.680 | 5.740 | 5.740 | 11,992,699 |
| 2026-09-10 | 5.850 | 5.980 | 5.720 | 5.930 | 5.930 | 13,277,200 |
| 2026-09-09 | 5.950 | 5.980 | 5.810 | 5.850 | 5.850 | 10,151,600 |
| 2026-09-08 | 5.810 | 6.020 | 5.790 | 5.940 | 5.940 | 16,366,300 |
| 2026-09-07 | 6.090 | 6.100 | 5.810 | 5.830 | 5.830 | 21,017,500 |
| 2026-09-04 | 5.860 | 5.960 | 5.760 | 5.800 | 5.800 | 11,672,845 |
| 2026-09-03 | 5.910 | 6.100 | 5.820 | 5.840 | 5.840 | 16,871,300 |
| 2026-09-02 | 5.850 | 6.090 | 5.700 | 5.960 | 5.960 | 23,956,406 |
| 2026-09-01 | 5.660 | 5.970 | 5.660 | 5.830 | 5.830 | 12,591,900 |
| 2026-08-31 | 5.780 | 5.840 | 5.660 | 5.690 | 5.690 | 8,273,200 |
| 2026-08-28 | 5.590 | 5.730 | 5.590 | 5.690 | 5.690 | 7,020,300 |
| 2026-08-27 | 5.640 | 5.710 | 5.610 | 5.660 | 5.660 | 6,894,700 |
| 2026-08-26 | 5.580 | 5.670 | 5.510 | 5.630 | 5.630 | 8,452,400 |
| 2026-08-25 | 5.370 | 5.580 | 5.310 | 5.560 | 5.560 | 8,859,800 |
| 2026-08-24 | 5.490 | 5.490 | 5.350 | 5.410 | 5.410 | 5,818,200 |
| 2026-08-21 | 5.360 | 5.480 | 5.260 | 5.450 | 5.450 | 8,023,600 |
| 2026-08-20 | 5.300 | 5.450 | 5.300 | 5.370 | 5.370 | 8,652,900 |
| 2026-08-19 | 5.490 | 5.540 | 5.300 | 5.300 | 5.300 | 9,587,700 |
| 2026-08-18 | 5.460 | 5.560 | 5.460 | 5.530 | 5.530 | 7,473,700 |
| 2026-08-17 | 5.410 | 5.490 | 5.370 | 5.480 | 5.480 | 7,390,406 |
| 2026-08-14 | 5.420 | 5.490 | 5.330 | 5.400 | 5.400 | 6,890,700 |
| 2026-08-13 | 5.520 | 5.550 | 5.420 | 5.420 | 5.420 | 7,529,000 |
| 2026-08-12 | 5.410 | 5.540 | 5.400 | 5.530 | 5.530 | 9,471,700 |
| 2026-08-11 | 5.410 | 5.490 | 5.350 | 5.440 | 5.440 | 12,382,600 |
| 2026-08-10 | 5.360 | 5.550 | 5.320 | 5.530 | 5.530 | 15,566,800 |
| 2026-08-07 | 5.230 | 5.320 | 5.080 | 5.300 | 5.300 | 12,996,345 |
| 2026-08-06 | 5.160 | 5.280 | 5.120 | 5.280 | 5.280 | 14,046,300 |
| 2026-08-05 | 5.120 | 5.170 | 5.090 | 5.150 | 5.150 | 14,004,192 |
| 2026-08-04 | 5.130 | 5.160 | 5.070 | 5.120 | 5.120 | 10,494,100 |
| 2026-08-03 | 4.920 | 5.130 | 4.890 | 5.120 | 5.120 | 12,435,192 |
| 2026-07-31 | 4.790 | 4.950 | 4.790 | 4.930 | 4.930 | 11,022,800 |
| 2026-07-30 | 4.970 | 5.010 | 4.750 | 4.790 | 4.790 | 12,928,400 |
| 2026-07-29 | 4.810 | 4.950 | 4.810 | 4.920 | 4.920 | 11,340,400 |
| 2026-07-28 | 4.720 | 4.910 | 4.720 | 4.820 | 4.820 | 9,024,600 |
| 2026-07-27 | 4.630 | 4.810 | 4.600 | 4.790 | 4.790 | 10,424,099 |
| 2026-07-24 | 4.700 | 4.760 | 4.610 | 4.660 | 4.660 | 10,949,500 |
| 2026-07-23 | 4.530 | 4.830 | 4.510 | 4.800 | 4.800 | 18,706,601 |
| 2026-07-22 | 4.580 | 4.710 | 4.510 | 4.530 | 4.530 | 13,545,000 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-17 | 0.0208 CNY |
| 2019-08-01 | 0.0132 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.