Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.720 | 2.880 | 2.630 | 2.800 | 2.800 | 15,778,500 |
| 2024-07-24 | 2.720 | 2.760 | 2.670 | 2.760 | 2.760 | 10,702,700 |
| 2024-07-23 | 2.750 | 2.800 | 2.680 | 2.690 | 2.690 | 7,407,800 |
| 2024-07-22 | 2.680 | 2.720 | 2.650 | 2.710 | 2.710 | 7,409,982 |
| 2024-07-19 | 2.680 | 2.710 | 2.630 | 2.680 | 2.680 | 7,175,800 |
| 2024-07-18 | 2.740 | 2.740 | 2.610 | 2.680 | 2.680 | 11,038,100 |
| 2024-07-17 | 2.760 | 2.800 | 2.730 | 2.740 | 2.740 | 6,263,000 |
| 2024-07-16 | 2.740 | 2.780 | 2.730 | 2.750 | 2.750 | 6,048,000 |
| 2024-07-15 | 2.880 | 2.880 | 2.750 | 2.780 | 2.780 | 7,058,700 |
| 2024-07-12 | 2.800 | 2.890 | 2.780 | 2.820 | 2.820 | 11,712,300 |
| 2024-07-11 | 2.760 | 2.800 | 2.730 | 2.790 | 2.790 | 11,008,600 |
| 2024-07-10 | 2.840 | 2.840 | 2.710 | 2.710 | 2.710 | 13,515,800 |
| 2024-07-09 | 2.790 | 2.900 | 2.730 | 2.850 | 2.850 | 18,229,200 |
| 2024-07-08 | 2.870 | 3.140 | 2.850 | 2.910 | 2.910 | 23,146,800 |
| 2024-07-05 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-07-04 | 2.970 | 3.000 | 2.810 | 2.820 | 2.820 | 12,077,700 |
| 2024-07-03 | 3.030 | 3.040 | 2.960 | 2.980 | 2.980 | 11,725,500 |
| 2024-07-02 | 2.990 | 3.090 | 2.940 | 3.050 | 3.050 | 19,448,800 |
| 2024-07-01 | 2.920 | 3.200 | 2.910 | 3.020 | 3.020 | 21,236,800 |
| 2024-06-28 | 3.040 | 3.060 | 2.900 | 2.950 | 2.950 | 21,049,600 |
| 2024-06-27 | 3.020 | 3.110 | 3.020 | 3.050 | 3.050 | 18,015,700 |
| 2024-06-26 | 3.130 | 3.150 | 2.950 | 3.070 | 3.070 | 24,258,500 |
| 2024-06-25 | 3.050 | 3.180 | 3.020 | 3.110 | 3.110 | 30,828,421 |
| 2024-06-24 | 3.150 | 3.350 | 3.150 | 3.240 | 3.240 | 51,231,000 |
| 2024-06-21 | 2.780 | 3.080 | 2.740 | 3.080 | 3.080 | 33,401,320 |
| 2024-06-20 | 2.900 | 2.900 | 2.790 | 2.800 | 2.800 | 8,447,200 |
| 2024-06-19 | 2.890 | 2.950 | 2.880 | 2.900 | 2.900 | 6,652,300 |
| 2024-06-18 | 2.810 | 2.890 | 2.810 | 2.860 | 2.860 | 7,070,300 |
| 2024-06-17 | 2.860 | 2.880 | 2.800 | 2.840 | 2.840 | 4,977,400 |
| 2024-06-14 | 2.910 | 2.910 | 2.840 | 2.890 | 2.890 | 5,784,250 |
| 2024-06-13 | 2.950 | 2.970 | 2.860 | 2.870 | 2.870 | 7,210,100 |
| 2024-06-12 | 2.870 | 2.970 | 2.840 | 2.950 | 2.950 | 7,040,720 |
| 2024-06-11 | 2.860 | 2.900 | 2.800 | 2.850 | 2.850 | 7,040,500 |
| 2024-06-07 | 2.840 | 2.930 | 2.830 | 2.920 | 2.920 | 9,927,400 |
| 2024-06-06 | 2.930 | 2.980 | 2.680 | 2.780 | 2.780 | 14,626,600 |
| 2024-06-05 | 3.100 | 3.100 | 2.940 | 2.950 | 2.950 | 7,907,900 |
| 2024-06-04 | 3.120 | 3.120 | 3.010 | 3.070 | 3.070 | 10,045,700 |
| 2024-06-03 | 3.270 | 3.270 | 3.100 | 3.130 | 3.130 | 10,717,220 |
| 2024-05-31 | 3.250 | 3.270 | 3.200 | 3.260 | 3.260 | 7,277,700 |
| 2024-05-30 | 3.300 | 3.340 | 3.240 | 3.250 | 3.250 | 6,833,700 |
| 2024-05-29 | 3.280 | 3.380 | 3.250 | 3.300 | 3.300 | 10,287,800 |
| 2024-05-28 | 3.410 | 3.440 | 3.280 | 3.310 | 3.310 | 12,724,517 |
| 2024-05-27 | 3.570 | 3.620 | 3.340 | 3.430 | 3.430 | 24,296,800 |
| 2024-05-24 | 3.470 | 3.830 | 3.460 | 3.570 | 3.570 | 30,853,819 |
| 2024-05-23 | 3.610 | 3.630 | 3.450 | 3.480 | 3.480 | 10,599,600 |
| 2024-05-22 | 3.640 | 3.700 | 3.630 | 3.630 | 3.630 | 7,267,900 |
| 2024-05-21 | 3.720 | 3.810 | 3.610 | 3.650 | 3.650 | 10,867,502 |
| 2024-05-20 | 3.730 | 3.800 | 3.690 | 3.720 | 3.720 | 15,950,700 |
| 2024-05-17 | 3.610 | 3.730 | 3.590 | 3.730 | 3.730 | 11,591,400 |
| 2024-05-16 | 3.510 | 3.650 | 3.460 | 3.610 | 3.610 | 11,656,200 |
| 2024-05-15 | 3.490 | 3.570 | 3.440 | 3.510 | 3.510 | 6,725,300 |
| 2024-05-14 | 3.380 | 3.520 | 3.380 | 3.500 | 3.500 | 7,645,200 |
| 2024-05-13 | 3.500 | 3.510 | 3.380 | 3.410 | 3.410 | 9,426,100 |
| 2024-05-10 | 3.610 | 3.610 | 3.490 | 3.510 | 3.510 | 9,151,500 |
| 2024-05-09 | 3.520 | 3.600 | 3.500 | 3.590 | 3.590 | 8,071,400 |
| 2024-05-08 | 3.600 | 3.620 | 3.510 | 3.520 | 3.520 | 9,930,800 |
| 2024-05-07 | 3.580 | 3.620 | 3.520 | 3.620 | 3.620 | 13,435,900 |
| 2024-05-06 | 3.590 | 3.620 | 3.540 | 3.550 | 3.550 | 17,829,600 |
| 2024-04-30 | 3.510 | 3.660 | 3.380 | 3.540 | 3.540 | 27,763,900 |
| 2024-04-29 | 3.350 | 3.520 | 3.340 | 3.510 | 3.510 | 20,172,800 |
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.