Beijing Hanjian Heshan Pipeline Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.400	6.560	6.270	6.360	6.360	59,339,087
2023-10-27	6.650	7.240	6.380	6.650	6.650	100,210,181
2023-10-26	8.590	8.590	7.090	7.090	7.090	129,369,815
2023-10-25	7.880	7.880	7.880	7.880	7.880	7,658,200
2023-10-24	7.220	7.680	6.940	7.160	7.160	45,063,900
2023-10-23	7.350	7.510	7.060	7.130	7.130	36,482,277
2023-10-20	6.990	7.650	6.930	7.280	7.280	51,265,600
2023-10-19	6.920	7.280	6.810	6.950	6.950	25,881,440
2023-10-18	7.020	7.290	6.870	6.930	6.930	21,946,688
2023-10-17	6.970	7.220	6.880	7.020	7.020	19,534,385
2023-10-16	6.590	7.200	6.510	7.040	7.040	35,065,760
2023-10-13	6.660	6.730	6.550	6.630	6.630	11,536,360
2023-10-12	6.500	6.760	6.390	6.670	6.670	20,867,400
2023-10-11	6.800	7.130	6.440	6.530	6.530	36,398,100
2023-10-10	6.710	6.830	6.580	6.650	6.650	18,709,660
2023-10-09	6.820	6.950	6.680	6.710	6.710	22,249,855
2023-09-28	6.700	6.960	6.570	6.890	6.890	30,172,600
2023-09-27	6.490	6.910	6.350	6.700	6.700	41,613,400
2023-09-26	6.380	6.700	6.270	6.500	6.500	35,579,150
2023-09-25	6.060	6.750	6.040	6.290	6.290	44,042,550
2023-09-22	5.780	6.300	5.680	6.210	6.210	46,099,718
2023-09-21	5.520	5.830	5.420	5.800	5.800	32,455,188
2023-09-20	5.420	5.580	5.410	5.480	5.480	8,101,685
2023-09-19	5.560	5.560	5.460	5.470	5.470	4,315,100
2023-09-18	5.400	5.630	5.360	5.560	5.560	8,552,900
2023-09-15	5.300	5.500	5.300	5.430	5.430	8,157,100
2023-09-14	5.390	5.430	5.290	5.330	5.330	6,645,700
2023-09-13	5.370	5.420	5.340	5.390	5.390	6,734,900
2023-09-12	5.450	5.490	5.380	5.400	5.400	6,879,900
2023-09-11	5.600	5.670	5.420	5.490	5.490	9,396,900
2023-09-08	5.580	5.680	5.550	5.650	5.650	5,817,700
2023-09-07	5.700	5.790	5.600	5.620	5.620	7,036,400
2023-09-06	5.810	5.860	5.690	5.710	5.710	8,027,199
2023-09-05	5.720	5.880	5.640	5.870	5.870	14,836,000
2023-09-04	5.610	5.790	5.590	5.770	5.770	11,520,100
2023-09-01	5.610	5.670	5.560	5.590	5.590	8,921,900
2023-08-31	5.690	5.790	5.570	5.580	5.580	11,024,500
2023-08-30	5.820	5.840	5.700	5.710	5.710	10,704,600
2023-08-29	5.630	5.840	5.630	5.830	5.830	13,681,760
2023-08-28	5.820	5.860	5.660	5.680	5.680	18,323,300
2023-08-25	5.650	5.670	5.500	5.520	5.520	11,025,400
2023-08-24	5.710	5.780	5.590	5.640	5.640	11,854,300
2023-08-23	5.760	5.820	5.670	5.680	5.680	11,187,800
2023-08-22	5.850	5.930	5.690	5.770	5.770	18,543,600
2023-08-21	5.920	6.010	5.820	5.850	5.850	23,829,403
2023-08-18	5.900	6.160	5.870	5.930	5.930	43,562,600
2023-08-17	5.630	5.890	5.610	5.860	5.860	30,891,700
2023-08-16	5.660	5.690	5.520	5.640	5.640	20,849,100
2023-08-15	5.820	5.830	5.560	5.630	5.630	30,817,005
2023-08-14	5.930	5.960	5.730	5.880	5.880	36,762,980
2023-08-11	6.320	6.430	6.030	6.050	6.050	51,886,803
2023-08-10	6.570	6.780	6.320	6.350	6.350	87,997,563
2023-08-09	6.300	6.570	6.130	6.570	6.570	51,554,038
2023-08-08	5.870	6.020	5.800	5.970	5.970	26,040,300
2023-08-07	5.980	6.060	5.850	5.890	5.890	22,984,150
2023-08-04	6.150	6.160	5.910	5.940	5.940	41,873,200
2023-08-03	6.300	6.410	6.150	6.190	6.190	37,464,100
2023-08-02	6.110	6.500	6.080	6.170	6.170	56,104,438
2023-08-01	6.150	6.500	5.900	6.240	6.240	73,408,440
2023-07-31	5.660	6.150	5.610	6.150	6.150	39,967,050

← NewerPage 13 of 21 · 1,212 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.