Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.410 | 3.430 | 3.320 | 3.360 | 3.360 | 18,080,837 |
| 2024-04-25 | 3.560 | 3.560 | 3.390 | 3.420 | 3.420 | 22,129,612 |
| 2024-04-24 | 3.700 | 3.760 | 3.440 | 3.560 | 3.560 | 35,787,025 |
| 2024-04-23 | 3.300 | 3.520 | 3.260 | 3.520 | 3.520 | 11,744,621 |
| 2024-04-22 | 3.320 | 3.450 | 3.200 | 3.200 | 3.200 | 11,826,002 |
| 2024-04-19 | 3.300 | 3.360 | 3.220 | 3.260 | 3.260 | 8,564,600 |
| 2024-04-18 | 3.340 | 3.430 | 3.210 | 3.300 | 3.300 | 12,171,900 |
| 2024-04-17 | 3.030 | 3.340 | 3.010 | 3.340 | 3.340 | 19,715,421 |
| 2024-04-16 | 3.410 | 3.410 | 3.140 | 3.140 | 3.140 | 10,885,600 |
| 2024-04-15 | 3.800 | 3.860 | 3.490 | 3.490 | 3.490 | 17,990,700 |
| 2024-04-12 | 3.980 | 4.030 | 3.870 | 3.880 | 3.880 | 7,165,400 |
| 2024-04-11 | 3.940 | 4.040 | 3.850 | 3.970 | 3.970 | 8,650,600 |
| 2024-04-10 | 4.160 | 4.160 | 3.910 | 3.950 | 3.950 | 11,682,600 |
| 2024-04-09 | 4.060 | 4.170 | 4.040 | 4.160 | 4.160 | 7,146,900 |
| 2024-04-08 | 4.230 | 4.230 | 4.030 | 4.040 | 4.040 | 9,933,000 |
| 2024-04-03 | 4.300 | 4.380 | 4.170 | 4.200 | 4.200 | 8,227,000 |
| 2024-04-02 | 4.230 | 4.320 | 4.220 | 4.290 | 4.290 | 10,524,821 |
| 2024-04-01 | 4.120 | 4.220 | 4.120 | 4.220 | 4.220 | 7,122,100 |
| 2024-03-29 | 4.060 | 4.120 | 4.040 | 4.110 | 4.110 | 3,799,200 |
| 2024-03-28 | 3.940 | 4.090 | 3.920 | 4.040 | 4.040 | 7,582,400 |
| 2024-03-27 | 4.100 | 4.150 | 3.950 | 3.950 | 3.950 | 6,738,600 |
| 2024-03-26 | 4.080 | 4.140 | 4.020 | 4.120 | 4.120 | 7,276,400 |
| 2024-03-25 | 4.180 | 4.220 | 4.070 | 4.080 | 4.080 | 9,323,200 |
| 2024-03-22 | 4.250 | 4.290 | 4.130 | 4.160 | 4.160 | 10,375,700 |
| 2024-03-21 | 4.230 | 4.280 | 4.170 | 4.270 | 4.270 | 11,088,600 |
| 2024-03-20 | 4.140 | 4.240 | 4.130 | 4.230 | 4.230 | 9,550,000 |
| 2024-03-19 | 4.150 | 4.190 | 4.110 | 4.160 | 4.160 | 8,929,500 |
| 2024-03-18 | 4.050 | 4.140 | 4.050 | 4.140 | 4.140 | 8,103,000 |
| 2024-03-15 | 3.950 | 4.070 | 3.940 | 4.050 | 4.050 | 9,912,100 |
| 2024-03-14 | 3.960 | 4.020 | 3.880 | 3.970 | 3.970 | 8,092,600 |
| 2024-03-13 | 4.070 | 4.080 | 3.920 | 3.970 | 3.970 | 10,336,400 |
| 2024-03-12 | 3.860 | 4.000 | 3.840 | 4.000 | 4.000 | 12,347,700 |
| 2024-03-11 | 3.800 | 3.870 | 3.790 | 3.860 | 3.860 | 8,460,500 |
| 2024-03-08 | 3.820 | 3.850 | 3.720 | 3.770 | 3.770 | 8,254,900 |
| 2024-03-07 | 3.800 | 3.930 | 3.790 | 3.810 | 3.810 | 12,321,900 |
| 2024-03-06 | 3.660 | 3.820 | 3.660 | 3.790 | 3.790 | 12,452,500 |
| 2024-03-05 | 3.830 | 3.830 | 3.660 | 3.680 | 3.680 | 14,190,800 |
| 2024-03-04 | 3.960 | 3.970 | 3.760 | 3.850 | 3.850 | 13,132,000 |
| 2024-03-01 | 3.870 | 3.950 | 3.810 | 3.940 | 3.940 | 13,946,300 |
| 2024-02-29 | 3.620 | 3.880 | 3.590 | 3.850 | 3.850 | 19,574,500 |
| 2024-02-28 | 4.140 | 4.280 | 3.680 | 3.680 | 3.680 | 29,498,500 |
| 2024-02-27 | 3.940 | 4.090 | 3.910 | 4.090 | 4.090 | 16,267,800 |
| 2024-02-26 | 3.830 | 4.030 | 3.770 | 3.930 | 3.930 | 21,099,004 |
| 2024-02-23 | 3.690 | 3.840 | 3.640 | 3.810 | 3.810 | 18,478,545 |
| 2024-02-22 | 3.550 | 3.670 | 3.530 | 3.650 | 3.650 | 16,543,800 |
| 2024-02-21 | 3.380 | 3.650 | 3.380 | 3.550 | 3.550 | 24,610,200 |
| 2024-02-20 | 3.320 | 3.630 | 3.210 | 3.440 | 3.440 | 23,312,126 |
| 2024-02-19 | 3.200 | 3.330 | 3.170 | 3.300 | 3.300 | 22,222,904 |
| 2024-02-08 | 2.780 | 3.170 | 2.720 | 3.150 | 3.150 | 35,974,737 |
| 2024-02-07 | 3.300 | 3.320 | 3.020 | 3.020 | 3.020 | 21,311,100 |
| 2024-02-06 | 3.350 | 3.500 | 3.350 | 3.360 | 3.360 | 21,647,500 |
| 2024-02-05 | 4.070 | 4.070 | 3.720 | 3.720 | 3.720 | 11,793,700 |
| 2024-02-02 | 4.350 | 4.460 | 3.980 | 4.130 | 4.130 | 14,211,600 |
| 2024-02-01 | 4.440 | 4.510 | 4.270 | 4.350 | 4.350 | 10,776,600 |
| 2024-01-31 | 4.760 | 4.830 | 4.510 | 4.530 | 4.530 | 11,550,700 |
| 2024-01-30 | 5.000 | 5.020 | 4.810 | 4.830 | 4.830 | 6,945,300 |
| 2024-01-29 | 5.180 | 5.240 | 4.990 | 5.010 | 5.010 | 9,227,800 |
| 2024-01-26 | 5.110 | 5.270 | 5.040 | 5.180 | 5.180 | 11,100,900 |
| 2024-01-25 | 4.900 | 5.110 | 4.860 | 5.100 | 5.100 | 10,125,000 |
| 2024-01-24 | 4.830 | 4.920 | 4.700 | 4.890 | 4.890 | 10,546,300 |
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.