Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.750 | 4.800 | 4.660 | 4.780 | 4.780 | 9,658,000 |
| 2024-01-22 | 5.110 | 5.120 | 4.730 | 4.790 | 4.790 | 10,643,205 |
| 2024-01-19 | 5.210 | 5.290 | 5.100 | 5.110 | 5.110 | 6,959,185 |
| 2024-01-18 | 5.290 | 5.320 | 5.090 | 5.280 | 5.280 | 9,621,800 |
| 2024-01-17 | 5.500 | 5.500 | 5.310 | 5.310 | 5.310 | 7,097,500 |
| 2024-01-16 | 5.500 | 5.610 | 5.410 | 5.500 | 5.500 | 8,031,000 |
| 2024-01-15 | 5.550 | 5.570 | 5.500 | 5.520 | 5.520 | 5,182,600 |
| 2024-01-12 | 5.620 | 5.680 | 5.540 | 5.540 | 5.540 | 6,869,500 |
| 2024-01-11 | 5.500 | 5.610 | 5.480 | 5.610 | 5.610 | 5,297,100 |
| 2024-01-10 | 5.510 | 5.560 | 5.440 | 5.490 | 5.490 | 4,464,400 |
| 2024-01-09 | 5.460 | 5.580 | 5.450 | 5.530 | 5.530 | 5,236,200 |
| 2024-01-08 | 5.550 | 5.600 | 5.460 | 5.470 | 5.470 | 5,286,800 |
| 2024-01-05 | 5.640 | 5.700 | 5.540 | 5.570 | 5.570 | 6,060,900 |
| 2024-01-04 | 5.650 | 5.670 | 5.570 | 5.670 | 5.670 | 5,751,900 |
| 2024-01-03 | 5.640 | 5.670 | 5.560 | 5.640 | 5.640 | 6,554,800 |
| 2024-01-02 | 5.610 | 5.680 | 5.600 | 5.640 | 5.640 | 7,056,700 |
| 2023-12-29 | 5.500 | 5.600 | 5.490 | 5.590 | 5.590 | 7,151,085 |
| 2023-12-28 | 5.400 | 5.560 | 5.340 | 5.520 | 5.520 | 9,485,825 |
| 2023-12-27 | 5.430 | 5.440 | 5.350 | 5.400 | 5.400 | 7,401,700 |
| 2023-12-26 | 5.430 | 5.500 | 5.410 | 5.440 | 5.440 | 8,275,888 |
| 2023-12-25 | 5.480 | 5.560 | 5.410 | 5.430 | 5.430 | 10,574,600 |
| 2023-12-22 | 5.550 | 5.740 | 5.460 | 5.530 | 5.530 | 17,314,805 |
| 2023-12-21 | 5.530 | 5.590 | 5.430 | 5.570 | 5.570 | 11,087,200 |
| 2023-12-20 | 5.510 | 5.570 | 5.460 | 5.460 | 5.460 | 4,806,400 |
| 2023-12-19 | 5.510 | 5.560 | 5.460 | 5.510 | 5.510 | 6,770,900 |
| 2023-12-18 | 5.640 | 5.670 | 5.510 | 5.550 | 5.550 | 9,102,200 |
| 2023-12-15 | 5.670 | 5.700 | 5.640 | 5.690 | 5.690 | 6,225,500 |
| 2023-12-14 | 5.660 | 5.700 | 5.630 | 5.640 | 5.640 | 5,872,800 |
| 2023-12-13 | 5.700 | 5.710 | 5.640 | 5.640 | 5.640 | 6,279,700 |
| 2023-12-12 | 5.630 | 5.720 | 5.600 | 5.700 | 5.700 | 11,846,700 |
| 2023-12-11 | 5.580 | 5.710 | 5.550 | 5.620 | 5.620 | 14,544,900 |
| 2023-12-08 | 5.660 | 5.690 | 5.500 | 5.510 | 5.510 | 9,976,844 |
| 2023-12-07 | 5.700 | 5.740 | 5.630 | 5.660 | 5.660 | 5,870,000 |
| 2023-12-06 | 5.630 | 5.750 | 5.620 | 5.700 | 5.700 | 7,494,000 |
| 2023-12-05 | 5.740 | 5.740 | 5.660 | 5.660 | 5.660 | 6,675,900 |
| 2023-12-04 | 5.740 | 5.800 | 5.700 | 5.740 | 5.740 | 6,978,800 |
| 2023-12-01 | 5.720 | 5.770 | 5.700 | 5.750 | 5.750 | 7,926,933 |
| 2023-11-30 | 5.760 | 5.780 | 5.640 | 5.720 | 5.720 | 9,173,500 |
| 2023-11-29 | 5.780 | 5.830 | 5.740 | 5.760 | 5.760 | 8,150,800 |
| 2023-11-28 | 5.760 | 5.840 | 5.740 | 5.810 | 5.810 | 8,090,800 |
| 2023-11-27 | 5.770 | 5.800 | 5.730 | 5.760 | 5.760 | 9,015,100 |
| 2023-11-24 | 5.860 | 5.890 | 5.750 | 5.770 | 5.770 | 11,141,000 |
| 2023-11-23 | 5.800 | 5.880 | 5.760 | 5.870 | 5.870 | 10,737,000 |
| 2023-11-22 | 5.850 | 5.910 | 5.800 | 5.810 | 5.810 | 12,398,700 |
| 2023-11-21 | 5.880 | 5.950 | 5.850 | 5.860 | 5.860 | 13,811,200 |
| 2023-11-20 | 5.850 | 5.900 | 5.830 | 5.870 | 5.870 | 11,030,900 |
| 2023-11-17 | 5.810 | 5.860 | 5.790 | 5.860 | 5.860 | 8,733,188 |
| 2023-11-16 | 5.850 | 5.870 | 5.810 | 5.820 | 5.820 | 9,497,415 |
| 2023-11-15 | 5.900 | 5.920 | 5.840 | 5.870 | 5.870 | 10,910,200 |
| 2023-11-14 | 5.910 | 5.920 | 5.830 | 5.870 | 5.870 | 11,422,600 |
| 2023-11-13 | 5.880 | 5.920 | 5.850 | 5.910 | 5.910 | 12,105,000 |
| 2023-11-10 | 5.790 | 5.860 | 5.770 | 5.840 | 5.840 | 12,118,650 |
| 2023-11-09 | 5.950 | 5.960 | 5.810 | 5.820 | 5.820 | 17,802,612 |
| 2023-11-08 | 5.950 | 5.990 | 5.910 | 5.930 | 5.930 | 17,726,100 |
| 2023-11-07 | 6.030 | 6.050 | 5.930 | 5.970 | 5.970 | 23,421,300 |
| 2023-11-06 | 6.000 | 6.100 | 5.980 | 6.050 | 6.050 | 22,666,460 |
| 2023-11-03 | 5.930 | 6.040 | 5.910 | 5.990 | 5.990 | 22,523,890 |
| 2023-11-02 | 5.900 | 6.070 | 5.900 | 5.970 | 5.970 | 25,857,780 |
| 2023-11-01 | 5.970 | 6.040 | 5.910 | 5.950 | 5.950 | 28,019,280 |
| 2023-10-31 | 6.310 | 6.310 | 6.000 | 6.030 | 6.030 | 52,982,526 |
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.