Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.440 | 6.440 | 6.300 | 6.350 | 6.350 | 9,545,200 |
| 2026-04-21 | 6.460 | 6.470 | 6.350 | 6.420 | 6.420 | 9,140,400 |
| 2026-04-20 | 6.330 | 6.480 | 6.300 | 6.470 | 6.470 | 9,419,100 |
| 2026-04-17 | 6.440 | 6.500 | 6.280 | 6.370 | 6.370 | 11,073,100 |
| 2026-04-16 | 6.360 | 6.440 | 6.280 | 6.430 | 6.430 | 10,253,500 |
| 2026-04-15 | 6.450 | 6.500 | 6.310 | 6.330 | 6.330 | 8,906,841 |
| 2026-04-14 | 6.460 | 6.490 | 6.350 | 6.450 | 6.450 | 9,276,000 |
| 2026-04-13 | 6.370 | 6.430 | 6.280 | 6.420 | 6.420 | 11,421,500 |
| 2026-04-10 | 6.320 | 6.390 | 6.280 | 6.370 | 6.370 | 9,939,600 |
| 2026-04-09 | 6.400 | 6.430 | 6.230 | 6.310 | 6.310 | 12,780,600 |
| 2026-04-08 | 6.200 | 6.450 | 6.200 | 6.410 | 6.410 | 18,677,800 |
| 2026-04-07 | 6.020 | 6.270 | 5.940 | 6.210 | 6.210 | 20,230,100 |
| 2026-04-03 | 6.250 | 6.280 | 5.930 | 5.940 | 5.940 | 18,561,100 |
| 2026-04-02 | 6.360 | 6.400 | 6.150 | 6.200 | 6.200 | 15,617,100 |
| 2026-04-01 | 6.470 | 6.620 | 6.380 | 6.410 | 6.410 | 16,602,294 |
| 2026-03-31 | 6.620 | 6.650 | 6.390 | 6.400 | 6.400 | 23,717,100 |
| 2026-03-30 | 6.560 | 6.640 | 6.370 | 6.630 | 6.630 | 29,388,000 |
| 2026-03-27 | 6.360 | 6.720 | 6.280 | 6.600 | 6.600 | 37,798,700 |
| 2026-03-26 | 6.890 | 7.180 | 6.480 | 6.500 | 6.500 | 56,991,000 |
| 2026-03-25 | 6.800 | 6.970 | 6.660 | 6.830 | 6.830 | 52,715,000 |
| 2026-03-24 | 7.250 | 7.460 | 6.700 | 6.940 | 6.940 | 76,304,194 |
| 2026-03-23 | 6.510 | 7.250 | 6.410 | 7.250 | 7.250 | 45,049,200 |
| 2026-03-20 | 6.800 | 6.830 | 6.510 | 6.590 | 6.590 | 18,386,000 |
| 2026-03-19 | 6.860 | 7.080 | 6.730 | 6.750 | 6.750 | 19,189,500 |
| 2026-03-18 | 6.960 | 7.020 | 6.740 | 7.000 | 7.000 | 26,077,811 |
| 2026-03-17 | 6.920 | 7.300 | 6.800 | 6.820 | 6.820 | 38,728,400 |
| 2026-03-16 | 6.550 | 7.050 | 6.550 | 6.790 | 6.790 | 21,473,400 |
| 2026-03-13 | 6.900 | 7.080 | 6.800 | 6.820 | 6.820 | 22,725,800 |
| 2026-03-12 | 7.050 | 7.090 | 6.840 | 6.900 | 6.900 | 26,876,730 |
| 2026-03-11 | 7.360 | 7.360 | 7.080 | 7.110 | 7.110 | 27,715,100 |
| 2026-03-10 | 7.310 | 7.390 | 7.190 | 7.290 | 7.290 | 24,288,500 |
| 2026-03-09 | 7.380 | 7.420 | 7.140 | 7.250 | 7.250 | 32,090,730 |
| 2026-03-06 | 7.170 | 7.510 | 7.080 | 7.450 | 7.450 | 49,417,430 |
| 2026-03-05 | 7.200 | 7.340 | 7.030 | 7.170 | 7.170 | 54,636,810 |
| 2026-03-04 | 7.690 | 7.750 | 7.350 | 7.350 | 7.350 | 42,644,400 |
| 2026-03-03 | 7.580 | 8.170 | 7.470 | 8.170 | 8.170 | 24,790,510 |
| 2026-03-02 | 7.850 | 7.900 | 7.410 | 7.430 | 7.430 | 32,059,594 |
| 2026-02-27 | 8.030 | 8.080 | 7.680 | 7.720 | 7.720 | 50,974,535 |
| 2026-02-26 | 7.920 | 8.210 | 7.920 | 7.920 | 7.920 | 76,023,820 |
| 2026-02-25 | 7.400 | 8.180 | 7.290 | 8.010 | 8.010 | 114,097,767 |
| 2026-02-24 | 6.830 | 7.440 | 6.830 | 7.440 | 7.440 | 59,483,101 |
| 2026-02-13 | 6.860 | 6.970 | 6.700 | 6.760 | 6.760 | 56,027,198 |
| 2026-02-12 | 7.810 | 7.980 | 7.130 | 7.150 | 7.150 | 74,141,266 |
| 2026-02-11 | 8.090 | 8.180 | 7.520 | 7.800 | 7.800 | 82,471,116 |
| 2026-02-10 | 9.000 | 9.260 | 8.210 | 8.360 | 8.360 | 120,684,557 |
| 2026-02-09 | 8.500 | 9.120 | 7.910 | 9.120 | 9.120 | 142,831,797 |
| 2026-02-06 | 8.290 | 8.290 | 8.030 | 8.290 | 8.290 | 64,814,865 |
| 2026-02-05 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 2,616,605 |
| 2026-02-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 2,958,700 |
| 2026-02-03 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-02-02 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-01-30 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-01-29 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-01-28 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-01-27 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-01-26 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-01-23 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-01-22 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-01-21 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-01-20 | 5.750 | 6.230 | 5.730 | 6.230 | 6.230 | 34,479,906 |
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.