Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.630 | 5.950 | 5.550 | 5.590 | 5.590 | 23,203,600 |
| 2023-07-27 | 5.480 | 5.620 | 5.410 | 5.530 | 5.530 | 10,974,400 |
| 2023-07-26 | 5.450 | 5.580 | 5.400 | 5.520 | 5.520 | 14,966,800 |
| 2023-07-25 | 5.290 | 5.430 | 5.280 | 5.410 | 5.410 | 10,776,300 |
| 2023-07-24 | 5.420 | 5.510 | 5.250 | 5.290 | 5.290 | 10,968,800 |
| 2023-07-21 | 5.250 | 5.290 | 5.210 | 5.270 | 5.270 | 3,439,955 |
| 2023-07-20 | 5.310 | 5.310 | 5.230 | 5.240 | 5.240 | 3,053,500 |
| 2023-07-19 | 5.250 | 5.280 | 5.230 | 5.280 | 5.280 | 3,603,900 |
| 2023-07-18 | 5.170 | 5.250 | 5.150 | 5.230 | 5.230 | 3,179,520 |
| 2023-07-17 | 5.190 | 5.210 | 5.100 | 5.210 | 5.210 | 3,214,400 |
| 2023-07-14 | 5.190 | 5.220 | 5.110 | 5.190 | 5.190 | 3,727,200 |
| 2023-07-13 | 5.180 | 5.270 | 5.170 | 5.210 | 5.210 | 2,913,300 |
| 2023-07-12 | 5.280 | 5.310 | 5.170 | 5.190 | 5.190 | 3,382,200 |
| 2023-07-11 | 5.250 | 5.310 | 5.240 | 5.280 | 5.280 | 3,027,200 |
| 2023-07-10 | 5.250 | 5.340 | 5.220 | 5.270 | 5.270 | 4,252,800 |
| 2023-07-07 | 5.340 | 5.340 | 5.240 | 5.260 | 5.260 | 4,111,600 |
| 2023-07-06 | 5.260 | 5.260 | 5.220 | 5.230 | 5.230 | 2,484,600 |
| 2023-07-05 | 5.300 | 5.300 | 5.240 | 5.270 | 5.270 | 3,162,700 |
| 2023-07-04 | 5.290 | 5.300 | 5.250 | 5.280 | 5.280 | 3,254,700 |
| 2023-07-03 | 5.230 | 5.310 | 5.230 | 5.290 | 5.290 | 5,581,100 |
| 2023-06-30 | 5.170 | 5.210 | 5.140 | 5.200 | 5.200 | 3,515,400 |
| 2023-06-29 | 5.040 | 5.160 | 5.040 | 5.150 | 5.150 | 3,902,100 |
| 2023-06-28 | 5.100 | 5.110 | 4.970 | 5.080 | 5.080 | 3,970,000 |
| 2023-06-27 | 4.940 | 5.090 | 4.930 | 5.090 | 5.090 | 5,704,600 |
| 2023-06-26 | 5.000 | 5.000 | 4.910 | 4.930 | 4.930 | 4,283,700 |
| 2023-06-21 | 5.060 | 5.110 | 4.990 | 5.000 | 5.000 | 4,964,300 |
| 2023-06-20 | 5.150 | 5.170 | 5.060 | 5.080 | 5.080 | 4,758,175 |
| 2023-06-19 | 5.230 | 5.260 | 5.130 | 5.140 | 5.140 | 4,581,200 |
| 2023-06-16 | 5.170 | 5.270 | 5.160 | 5.240 | 5.240 | 4,331,000 |
| 2023-06-15 | 5.180 | 5.190 | 5.120 | 5.170 | 5.170 | 3,361,500 |
| 2023-06-14 | 5.180 | 5.220 | 5.130 | 5.180 | 5.180 | 3,213,900 |
| 2023-06-13 | 5.200 | 5.240 | 5.150 | 5.180 | 5.180 | 3,985,100 |
| 2023-06-12 | 5.130 | 5.230 | 5.060 | 5.210 | 5.210 | 6,196,500 |
| 2023-06-09 | 5.270 | 5.290 | 5.150 | 5.170 | 5.170 | 7,066,350 |
| 2023-06-08 | 5.220 | 5.320 | 5.160 | 5.270 | 5.270 | 7,901,205 |
| 2023-06-07 | 5.170 | 5.300 | 5.140 | 5.200 | 5.200 | 6,187,187 |
| 2023-06-06 | 5.230 | 5.290 | 5.160 | 5.180 | 5.180 | 8,361,400 |
| 2023-06-05 | 5.270 | 5.330 | 5.250 | 5.260 | 5.260 | 6,846,800 |
| 2023-06-02 | 5.280 | 5.320 | 5.220 | 5.310 | 5.310 | 9,842,200 |
| 2023-06-01 | 5.380 | 5.430 | 5.250 | 5.260 | 5.260 | 11,820,900 |
| 2023-05-31 | 5.560 | 5.600 | 5.360 | 5.370 | 5.370 | 21,694,260 |
| 2023-05-30 | 5.470 | 5.870 | 5.460 | 5.640 | 5.640 | 29,068,403 |
| 2023-05-29 | 5.800 | 5.920 | 5.470 | 5.570 | 5.570 | 36,960,875 |
| 2023-05-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 11,027,575 |
| 2023-05-25 | 5.180 | 5.390 | 5.160 | 5.230 | 5.230 | 7,240,300 |
| 2023-05-24 | 5.060 | 5.260 | 4.990 | 5.220 | 5.220 | 7,457,955 |
| 2023-05-23 | 5.100 | 5.120 | 5.050 | 5.070 | 5.070 | 2,215,200 |
| 2023-05-22 | 5.080 | 5.140 | 5.060 | 5.100 | 5.100 | 2,391,755 |
| 2023-05-19 | 5.140 | 5.180 | 5.020 | 5.100 | 5.100 | 4,547,924 |
| 2023-05-18 | 5.070 | 5.160 | 5.070 | 5.150 | 5.150 | 3,909,000 |
| 2023-05-17 | 5.030 | 5.100 | 4.990 | 5.100 | 5.100 | 3,719,500 |
| 2023-05-16 | 5.130 | 5.130 | 4.990 | 5.030 | 5.030 | 5,126,500 |
| 2023-05-15 | 5.120 | 5.180 | 5.030 | 5.130 | 5.130 | 4,093,900 |
| 2023-05-12 | 5.190 | 5.220 | 5.110 | 5.110 | 5.110 | 6,452,400 |
| 2023-05-11 | 5.350 | 5.350 | 5.050 | 5.230 | 5.230 | 13,317,200 |
| 2023-05-10 | 5.330 | 5.380 | 5.240 | 5.310 | 5.310 | 5,269,800 |
| 2023-05-09 | 5.530 | 5.530 | 5.320 | 5.330 | 5.330 | 9,126,524 |
| 2023-05-08 | 5.370 | 5.590 | 5.340 | 5.530 | 5.530 | 14,387,900 |
| 2023-05-05 | 5.350 | 5.390 | 5.260 | 5.370 | 5.370 | 6,088,000 |
| 2023-05-04 | 5.150 | 5.410 | 5.100 | 5.320 | 5.320 | 8,659,200 |
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.