Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.570 | 5.660 | 5.520 | 5.660 | 5.660 | 16,304,474 |
| 2026-01-16 | 5.520 | 5.590 | 5.490 | 5.560 | 5.560 | 11,301,774 |
| 2026-01-15 | 5.480 | 5.530 | 5.390 | 5.520 | 5.520 | 12,833,000 |
| 2026-01-14 | 5.560 | 5.600 | 5.430 | 5.500 | 5.500 | 17,210,414 |
| 2026-01-13 | 5.600 | 5.700 | 5.510 | 5.590 | 5.590 | 19,952,100 |
| 2026-01-12 | 5.570 | 5.740 | 5.490 | 5.610 | 5.610 | 24,359,022 |
| 2026-01-09 | 5.600 | 5.650 | 5.500 | 5.600 | 5.600 | 27,083,522 |
| 2026-01-08 | 5.430 | 5.620 | 5.300 | 5.600 | 5.600 | 30,854,600 |
| 2026-01-07 | 5.230 | 5.440 | 5.180 | 5.420 | 5.420 | 24,595,299 |
| 2026-01-06 | 5.210 | 5.300 | 5.170 | 5.230 | 5.230 | 10,265,762 |
| 2026-01-05 | 5.190 | 5.230 | 5.130 | 5.220 | 5.220 | 10,591,900 |
| 2025-12-31 | 5.120 | 5.220 | 5.020 | 5.190 | 5.190 | 12,983,928 |
| 2025-12-30 | 5.150 | 5.200 | 5.080 | 5.120 | 5.120 | 7,053,200 |
| 2025-12-29 | 5.200 | 5.210 | 5.120 | 5.180 | 5.180 | 7,744,692 |
| 2025-12-26 | 5.170 | 5.240 | 5.160 | 5.200 | 5.200 | 9,326,900 |
| 2025-12-25 | 5.180 | 5.200 | 5.100 | 5.180 | 5.180 | 6,847,200 |
| 2025-12-24 | 5.080 | 5.160 | 5.040 | 5.140 | 5.140 | 8,440,700 |
| 2025-12-23 | 5.170 | 5.170 | 5.030 | 5.080 | 5.080 | 9,895,412 |
| 2025-12-22 | 5.220 | 5.250 | 5.140 | 5.170 | 5.170 | 9,484,200 |
| 2025-12-19 | 5.100 | 5.220 | 5.060 | 5.210 | 5.210 | 10,971,000 |
| 2025-12-18 | 5.030 | 5.170 | 5.000 | 5.080 | 5.080 | 9,524,100 |
| 2025-12-17 | 5.080 | 5.100 | 4.970 | 5.060 | 5.060 | 12,619,800 |
| 2025-12-16 | 5.200 | 5.220 | 5.090 | 5.100 | 5.100 | 9,210,200 |
| 2025-12-15 | 5.060 | 5.250 | 5.050 | 5.220 | 5.220 | 11,205,976 |
| 2025-12-12 | 5.230 | 5.280 | 5.090 | 5.140 | 5.140 | 11,245,432 |
| 2025-12-11 | 5.440 | 5.440 | 5.200 | 5.210 | 5.210 | 12,788,092 |
| 2025-12-10 | 5.500 | 5.510 | 5.360 | 5.400 | 5.400 | 11,689,500 |
| 2025-12-09 | 5.550 | 5.550 | 5.400 | 5.420 | 5.420 | 10,754,130 |
| 2025-12-08 | 5.480 | 5.590 | 5.460 | 5.520 | 5.520 | 9,967,300 |
| 2025-12-05 | 5.410 | 5.490 | 5.370 | 5.480 | 5.480 | 10,914,592 |
| 2025-12-04 | 5.540 | 5.560 | 5.410 | 5.430 | 5.430 | 11,807,500 |
| 2025-12-03 | 5.670 | 5.670 | 5.510 | 5.570 | 5.570 | 11,325,122 |
| 2025-12-02 | 5.700 | 5.700 | 5.520 | 5.690 | 5.690 | 11,715,492 |
| 2025-12-01 | 5.800 | 5.830 | 5.660 | 5.700 | 5.700 | 13,671,800 |
| 2025-11-28 | 5.640 | 5.820 | 5.600 | 5.820 | 5.820 | 16,704,701 |
| 2025-11-27 | 5.610 | 5.660 | 5.540 | 5.610 | 5.610 | 12,319,900 |
| 2025-11-26 | 5.850 | 5.850 | 5.600 | 5.630 | 5.630 | 15,445,900 |
| 2025-11-25 | 5.730 | 5.830 | 5.690 | 5.800 | 5.800 | 14,085,000 |
| 2025-11-24 | 5.740 | 5.790 | 5.600 | 5.680 | 5.680 | 16,934,799 |
| 2025-11-21 | 5.860 | 6.000 | 5.600 | 5.630 | 5.630 | 28,054,800 |
| 2025-11-20 | 6.000 | 6.290 | 5.850 | 5.910 | 5.910 | 35,617,391 |
| 2025-11-19 | 6.060 | 6.060 | 5.730 | 5.790 | 5.790 | 20,418,900 |
| 2025-11-18 | 6.160 | 6.190 | 5.920 | 6.020 | 6.020 | 23,079,999 |
| 2025-11-17 | 6.150 | 6.240 | 6.080 | 6.200 | 6.200 | 29,837,684 |
| 2025-11-14 | 5.910 | 6.240 | 5.900 | 6.140 | 6.140 | 36,305,349 |
| 2025-11-13 | 5.880 | 5.980 | 5.850 | 5.930 | 5.930 | 20,630,284 |
| 2025-11-12 | 6.030 | 6.030 | 5.890 | 5.920 | 5.920 | 23,314,001 |
| 2025-11-11 | 6.170 | 6.170 | 5.990 | 6.040 | 6.040 | 31,923,930 |
| 2025-11-10 | 5.980 | 6.230 | 5.860 | 6.120 | 6.120 | 47,395,383 |
| 2025-11-07 | 6.120 | 6.410 | 6.020 | 6.090 | 6.090 | 62,193,855 |
| 2025-11-06 | 6.310 | 6.400 | 5.960 | 6.010 | 6.010 | 75,569,180 |
| 2025-11-05 | 6.620 | 6.620 | 6.170 | 6.380 | 6.380 | 112,829,572 |
| 2025-11-04 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 23,107,451 |
| 2025-11-03 | 5.520 | 5.560 | 5.450 | 5.550 | 5.550 | 17,167,400 |
| 2025-10-31 | 5.360 | 5.470 | 5.350 | 5.430 | 5.430 | 18,132,799 |
| 2025-10-30 | 5.440 | 5.460 | 5.290 | 5.300 | 5.300 | 14,355,700 |
| 2025-10-29 | 5.630 | 5.630 | 5.360 | 5.430 | 5.430 | 20,267,447 |
| 2025-10-28 | 5.710 | 5.720 | 5.510 | 5.590 | 5.590 | 24,479,400 |
| 2025-10-27 | 5.650 | 5.840 | 5.540 | 5.690 | 5.690 | 45,989,543 |
| 2025-10-24 | 5.480 | 5.950 | 5.430 | 5.750 | 5.750 | 58,557,550 |
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.