Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.150 | 5.410 | 5.100 | 5.320 | 5.320 | 8,659,200 |
| 2023-04-28 | 4.800 | 5.240 | 4.780 | 5.190 | 5.190 | 11,541,402 |
| 2023-04-27 | 5.090 | 5.090 | 4.840 | 4.860 | 4.860 | 10,399,220 |
| 2023-04-26 | 5.020 | 5.100 | 4.990 | 5.060 | 5.060 | 3,239,925 |
| 2023-04-25 | 5.230 | 5.280 | 5.010 | 5.060 | 5.060 | 6,047,400 |
| 2023-04-24 | 5.090 | 5.350 | 4.990 | 5.270 | 5.270 | 8,189,700 |
| 2023-04-21 | 5.230 | 5.240 | 5.060 | 5.100 | 5.100 | 4,351,700 |
| 2023-04-20 | 5.250 | 5.260 | 5.140 | 5.240 | 5.240 | 4,398,900 |
| 2023-04-19 | 5.310 | 5.360 | 5.260 | 5.260 | 5.260 | 3,183,200 |
| 2023-04-18 | 5.450 | 5.450 | 5.320 | 5.340 | 5.340 | 4,507,600 |
| 2023-04-17 | 5.370 | 5.470 | 5.340 | 5.450 | 5.450 | 5,757,383 |
| 2023-04-14 | 5.400 | 5.400 | 5.320 | 5.360 | 5.360 | 3,401,500 |
| 2023-04-13 | 5.320 | 5.380 | 5.280 | 5.380 | 5.380 | 4,398,900 |
| 2023-04-12 | 5.310 | 5.350 | 5.300 | 5.320 | 5.320 | 3,108,900 |
| 2023-04-11 | 5.280 | 5.310 | 5.200 | 5.300 | 5.300 | 3,168,300 |
| 2023-04-10 | 5.330 | 5.370 | 5.240 | 5.260 | 5.260 | 5,633,855 |
| 2023-04-07 | 5.260 | 5.340 | 5.260 | 5.320 | 5.320 | 3,189,855 |
| 2023-04-06 | 5.350 | 5.350 | 5.260 | 5.270 | 5.270 | 4,714,300 |
| 2023-04-04 | 5.410 | 5.450 | 5.340 | 5.360 | 5.360 | 5,859,600 |
| 2023-04-03 | 5.360 | 5.430 | 5.320 | 5.400 | 5.400 | 5,431,100 |
| 2023-03-31 | 5.360 | 5.400 | 5.320 | 5.360 | 5.360 | 4,366,400 |
| 2023-03-30 | 5.360 | 5.450 | 5.330 | 5.360 | 5.360 | 5,637,755 |
| 2023-03-29 | 5.420 | 5.440 | 5.320 | 5.360 | 5.360 | 4,649,600 |
| 2023-03-28 | 5.530 | 5.540 | 5.410 | 5.410 | 5.410 | 5,796,300 |
| 2023-03-27 | 5.610 | 5.610 | 5.490 | 5.540 | 5.540 | 5,316,600 |
| 2023-03-24 | 5.700 | 5.700 | 5.550 | 5.610 | 5.610 | 7,178,600 |
| 2023-03-23 | 5.790 | 5.790 | 5.660 | 5.700 | 5.700 | 5,607,455 |
| 2023-03-22 | 5.750 | 5.870 | 5.730 | 5.770 | 5.770 | 6,400,300 |
| 2023-03-21 | 5.750 | 5.780 | 5.690 | 5.740 | 5.740 | 4,836,300 |
| 2023-03-20 | 5.840 | 5.870 | 5.700 | 5.750 | 5.750 | 8,359,500 |
| 2023-03-17 | 5.740 | 5.850 | 5.690 | 5.790 | 5.790 | 13,732,200 |
| 2023-03-16 | 5.780 | 5.960 | 5.610 | 5.740 | 5.740 | 13,784,800 |
| 2023-03-15 | 5.560 | 5.810 | 5.530 | 5.800 | 5.800 | 9,301,900 |
| 2023-03-14 | 5.730 | 5.740 | 5.480 | 5.520 | 5.520 | 7,275,700 |
| 2023-03-13 | 5.710 | 5.790 | 5.650 | 5.720 | 5.720 | 4,773,100 |
| 2023-03-10 | 5.860 | 5.890 | 5.710 | 5.710 | 5.710 | 6,451,200 |
| 2023-03-09 | 5.900 | 5.920 | 5.820 | 5.860 | 5.860 | 4,189,700 |
| 2023-03-08 | 5.860 | 5.920 | 5.830 | 5.920 | 5.920 | 4,524,100 |
| 2023-03-07 | 5.940 | 6.100 | 5.850 | 5.860 | 5.860 | 10,389,800 |
| 2023-03-06 | 6.190 | 6.190 | 5.920 | 5.950 | 5.950 | 13,117,300 |
| 2023-03-03 | 6.150 | 6.240 | 6.140 | 6.180 | 6.180 | 11,301,700 |
| 2023-03-02 | 6.040 | 6.300 | 5.980 | 6.220 | 6.220 | 24,779,755 |
| 2023-03-01 | 5.990 | 6.040 | 5.950 | 6.000 | 6.000 | 5,317,500 |
| 2023-02-28 | 5.900 | 5.960 | 5.890 | 5.960 | 5.960 | 4,070,000 |
| 2023-02-27 | 5.970 | 5.970 | 5.880 | 5.910 | 5.910 | 4,332,800 |
| 2023-02-24 | 6.020 | 6.020 | 5.880 | 5.940 | 5.940 | 4,845,800 |
| 2023-02-23 | 5.950 | 6.100 | 5.950 | 6.020 | 6.020 | 6,443,600 |
| 2023-02-22 | 5.950 | 6.010 | 5.840 | 5.990 | 5.990 | 8,584,000 |
| 2023-02-21 | 5.960 | 6.040 | 5.870 | 5.950 | 5.950 | 7,628,900 |
| 2023-02-20 | 5.830 | 5.960 | 5.820 | 5.920 | 5.920 | 8,370,800 |
| 2023-02-17 | 5.920 | 5.970 | 5.810 | 5.810 | 5.810 | 10,608,600 |
| 2023-02-16 | 5.950 | 6.180 | 5.860 | 5.880 | 5.880 | 16,973,100 |
| 2023-02-15 | 5.930 | 6.030 | 5.920 | 5.940 | 5.940 | 6,957,000 |
| 2023-02-14 | 6.050 | 6.050 | 5.910 | 5.940 | 5.940 | 10,627,500 |
| 2023-02-13 | 5.760 | 6.130 | 5.760 | 5.970 | 5.970 | 19,731,800 |
| 2023-02-10 | 5.760 | 5.780 | 5.720 | 5.760 | 5.760 | 3,115,800 |
| 2023-02-09 | 5.720 | 5.780 | 5.700 | 5.760 | 5.760 | 4,122,400 |
| 2023-02-08 | 5.820 | 5.850 | 5.700 | 5.710 | 5.710 | 5,793,000 |
| 2023-02-07 | 5.770 | 5.840 | 5.750 | 5.820 | 5.820 | 4,871,000 |
| 2023-02-06 | 5.720 | 5.790 | 5.660 | 5.750 | 5.750 | 5,173,800 |
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.