Beijing Hanjian Heshan Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.580	4.630	4.280	4.610	4.610	18,204,620
2026-07-20	4.880	4.970	4.520	4.580	4.580	18,734,496
2026-07-17	5.000	5.070	4.780	4.910	4.910	15,426,800
2026-07-16	4.950	5.080	4.890	5.000	5.000	12,717,000
2026-07-15	4.970	5.130	4.880	5.010	5.010	18,476,592
2026-07-14	4.850	5.090	4.660	5.070	5.070	21,715,900
2026-07-13	5.440	5.480	5.130	5.130	5.130	31,663,400
2026-07-10	5.500	5.780	5.300	5.700	5.700	35,591,294
2026-07-09	5.610	5.690	5.510	5.530	5.530	23,874,495
2026-07-08	5.770	5.990	5.600	5.770	5.770	42,817,100
2026-07-07	5.740	6.190	5.730	6.090	6.090	52,361,006
2026-07-06	5.940	5.940	5.470	5.740	5.740	33,879,100
2026-07-03	5.700	5.980	5.570	5.840	5.840	28,752,862
2026-07-02	5.770	6.000	5.650	5.650	5.650	27,281,174
2026-07-01	5.860	5.980	5.640	5.890	5.890	37,970,774
2026-06-30	5.840	6.130	5.760	6.040	6.040	34,501,144
2026-06-29	5.970	6.050	5.680	5.900	5.900	29,574,000
2026-06-26	6.130	6.210	5.950	6.050	6.050	24,070,240
2026-06-25	6.310	6.410	6.060	6.130	6.130	28,217,600
2026-06-24	6.500	6.610	6.160	6.310	6.310	45,935,600
2026-06-23	6.580	6.840	6.570	6.610	6.610	49,810,767
2026-06-22	6.600	6.880	6.410	6.580	6.580	66,583,600
2026-06-18	5.910	6.460	5.900	6.460	6.460	55,511,372
2026-06-17	6.120	6.150	5.870	5.870	5.870	40,812,487
2026-06-16	6.090	6.170	5.850	6.050	6.050	44,158,508
2026-06-15	6.450	6.450	6.010	6.140	6.140	70,049,027
2026-06-12	6.160	6.960	6.160	6.670	6.670	82,266,002
2026-06-11	6.850	7.050	6.560	6.560	6.560	32,693,810
2026-06-10	8.020	8.020	7.270	7.290	7.290	122,634,377
2026-06-09	7.290	7.290	7.290	7.290	7.290	9,518,320
2026-06-08	6.630	6.630	6.630	6.630	6.630	8,949,035
2026-06-05	5.810	6.090	5.790	6.030	6.030	24,521,900
2026-06-04	5.720	5.990	5.720	5.850	5.850	21,788,713
2026-06-03	5.820	5.870	5.650	5.850	5.850	23,804,447
2026-06-02	6.010	6.130	5.710	5.790	5.790	26,237,200
2026-06-01	6.300	6.370	5.940	6.030	6.030	38,139,400
2026-05-29	5.620	6.120	5.610	6.120	6.120	23,726,547
2026-05-28	5.550	5.760	5.380	5.560	5.560	21,764,800
2026-05-27	5.730	5.790	5.460	5.550	5.550	32,159,000
2026-05-26	6.480	6.480	5.940	5.940	5.940	34,375,880
2026-05-25	6.900	6.920	6.580	6.600	6.600	31,471,800
2026-05-22	6.820	7.080	6.510	6.940	6.940	44,597,286
2026-05-21	7.250	7.390	7.000	7.050	7.050	71,613,980
2026-05-20	6.860	7.290	6.810	6.950	6.950	38,363,680
2026-05-19	6.870	7.170	6.770	6.850	6.850	36,388,400
2026-05-18	6.640	7.080	6.410	6.880	6.880	40,241,200
2026-05-15	6.500	6.700	6.240	6.500	6.500	36,006,533
2026-05-14	6.440	7.030	6.230	6.610	6.610	44,742,833
2026-05-13	6.430	6.580	6.320	6.400	6.400	22,429,900
2026-05-12	6.830	6.950	6.340	6.380	6.380	27,652,400
2026-05-11	6.700	7.030	6.560	6.730	6.730	31,197,655
2026-05-08	6.490	6.550	6.420	6.520	6.520	18,507,745
2026-05-07	6.220	6.660	6.220	6.490	6.490	27,731,245
2026-05-06	6.190	6.290	6.180	6.250	6.250	17,094,443
2026-04-30	6.090	6.190	6.020	6.170	6.170	17,717,300
2026-04-29	6.090	6.410	6.060	6.100	6.100	26,932,000
2026-04-28	6.010	6.200	5.920	6.020	6.020	18,989,700
2026-04-27	5.930	6.040	5.690	6.010	6.010	25,854,200
2026-04-24	6.100	6.150	5.700	5.870	5.870	33,962,600
2026-04-23	6.380	6.390	6.220	6.310	6.310	10,706,600

← NewerPage 2 of 3 · 121 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.