Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.520 | 5.520 | 5.370 | 5.490 | 5.490 | 12,591,500 |
| 2025-10-22 | 5.380 | 5.550 | 5.380 | 5.520 | 5.520 | 16,594,144 |
| 2025-10-21 | 5.300 | 5.400 | 5.260 | 5.400 | 5.400 | 10,153,528 |
| 2025-10-20 | 5.200 | 5.310 | 5.170 | 5.300 | 5.300 | 10,566,600 |
| 2025-10-17 | 5.180 | 5.260 | 5.140 | 5.170 | 5.170 | 9,138,300 |
| 2025-10-16 | 5.330 | 5.330 | 5.160 | 5.180 | 5.180 | 12,046,600 |
| 2025-10-15 | 5.280 | 5.370 | 5.250 | 5.320 | 5.320 | 10,214,500 |
| 2025-10-14 | 5.380 | 5.410 | 5.250 | 5.280 | 5.280 | 15,442,800 |
| 2025-10-13 | 5.130 | 5.270 | 4.960 | 5.250 | 5.250 | 14,471,300 |
| 2025-10-10 | 5.230 | 5.330 | 5.200 | 5.310 | 5.310 | 15,421,400 |
| 2025-10-09 | 5.210 | 5.280 | 5.160 | 5.230 | 5.230 | 12,324,700 |
| 2025-09-30 | 5.300 | 5.340 | 5.160 | 5.170 | 5.170 | 11,409,892 |
| 2025-09-29 | 5.150 | 5.250 | 5.020 | 5.200 | 5.200 | 14,625,500 |
| 2025-09-26 | 5.100 | 5.220 | 4.870 | 5.170 | 5.170 | 19,000,301 |
| 2025-09-25 | 5.380 | 5.390 | 5.210 | 5.220 | 5.220 | 10,638,433 |
| 2025-09-24 | 5.220 | 5.350 | 5.200 | 5.320 | 5.320 | 9,253,199 |
| 2025-09-23 | 5.350 | 5.390 | 5.120 | 5.310 | 5.310 | 15,882,301 |
| 2025-09-22 | 5.430 | 5.450 | 5.300 | 5.360 | 5.360 | 15,093,989 |
| 2025-09-19 | 5.460 | 5.560 | 5.410 | 5.470 | 5.470 | 12,386,999 |
| 2025-09-18 | 5.560 | 5.570 | 5.380 | 5.430 | 5.430 | 14,129,699 |
| 2025-09-17 | 5.650 | 5.650 | 5.530 | 5.550 | 5.550 | 13,793,700 |
| 2025-09-16 | 5.690 | 5.690 | 5.570 | 5.640 | 5.640 | 13,514,299 |
| 2025-09-15 | 5.630 | 5.730 | 5.530 | 5.700 | 5.700 | 13,265,299 |
| 2025-09-12 | 5.630 | 5.660 | 5.580 | 5.620 | 5.620 | 12,533,297 |
| 2025-09-11 | 5.630 | 5.630 | 5.510 | 5.620 | 5.620 | 12,021,698 |
| 2025-09-10 | 5.590 | 5.640 | 5.540 | 5.610 | 5.610 | 11,582,992 |
| 2025-09-09 | 5.610 | 5.640 | 5.540 | 5.570 | 5.570 | 10,634,800 |
| 2025-09-08 | 5.570 | 5.630 | 5.510 | 5.630 | 5.630 | 14,419,089 |
| 2025-09-05 | 5.550 | 5.550 | 5.370 | 5.520 | 5.520 | 12,695,499 |
| 2025-09-04 | 5.420 | 5.600 | 5.410 | 5.500 | 5.500 | 17,720,600 |
| 2025-09-03 | 5.650 | 5.650 | 5.390 | 5.430 | 5.430 | 15,716,432 |
| 2025-09-02 | 5.650 | 5.660 | 5.510 | 5.620 | 5.620 | 15,833,393 |
| 2025-09-01 | 5.620 | 5.700 | 5.550 | 5.620 | 5.620 | 16,314,292 |
| 2025-08-29 | 5.700 | 5.710 | 5.600 | 5.630 | 5.630 | 14,115,399 |
| 2025-08-28 | 5.710 | 5.750 | 5.480 | 5.670 | 5.670 | 22,822,807 |
| 2025-08-27 | 5.900 | 5.930 | 5.670 | 5.670 | 5.670 | 23,421,756 |
| 2025-08-26 | 5.860 | 5.920 | 5.770 | 5.860 | 5.860 | 20,674,038 |
| 2025-08-25 | 5.770 | 5.830 | 5.710 | 5.810 | 5.810 | 26,621,226 |
| 2025-08-22 | 5.960 | 5.970 | 5.620 | 5.770 | 5.770 | 48,677,430 |
| 2025-08-21 | 5.910 | 6.140 | 5.860 | 6.030 | 6.030 | 53,278,894 |
| 2025-08-20 | 5.910 | 5.910 | 5.770 | 5.880 | 5.880 | 20,522,398 |
| 2025-08-19 | 5.900 | 5.930 | 5.830 | 5.870 | 5.870 | 23,191,478 |
| 2025-08-18 | 5.860 | 5.950 | 5.820 | 5.900 | 5.900 | 25,637,508 |
| 2025-08-15 | 5.880 | 5.880 | 5.760 | 5.810 | 5.810 | 24,031,395 |
| 2025-08-14 | 6.000 | 6.020 | 5.790 | 5.790 | 5.790 | 33,510,510 |
| 2025-08-13 | 6.110 | 6.110 | 5.930 | 5.960 | 5.960 | 35,658,599 |
| 2025-08-12 | 6.230 | 6.230 | 6.050 | 6.090 | 6.090 | 37,089,074 |
| 2025-08-11 | 6.150 | 6.330 | 6.150 | 6.230 | 6.230 | 53,750,900 |
| 2025-08-08 | 6.030 | 6.370 | 5.960 | 6.210 | 6.210 | 73,926,438 |
| 2025-08-07 | 6.050 | 6.170 | 6.000 | 6.030 | 6.030 | 44,257,828 |
| 2025-08-06 | 6.460 | 6.470 | 6.030 | 6.060 | 6.060 | 76,350,765 |
| 2025-08-05 | 6.470 | 6.750 | 6.310 | 6.440 | 6.440 | 73,383,090 |
| 2025-08-04 | 6.920 | 7.430 | 6.660 | 6.700 | 6.700 | 88,342,153 |
| 2025-08-01 | 7.300 | 7.890 | 6.950 | 7.160 | 7.160 | 107,938,401 |
| 2025-07-31 | 6.890 | 8.000 | 6.630 | 7.700 | 7.700 | 151,219,547 |
| 2025-07-30 | 6.660 | 7.370 | 6.320 | 7.370 | 7.370 | 127,904,385 |
| 2025-07-29 | 6.990 | 7.210 | 6.550 | 6.700 | 6.700 | 151,823,985 |
| 2025-07-28 | 5.600 | 6.550 | 5.600 | 6.550 | 6.550 | 92,144,295 |
| 2025-07-25 | 6.550 | 7.160 | 5.950 | 5.950 | 5.950 | 148,449,283 |
| 2025-07-24 | 5.860 | 6.610 | 5.520 | 6.610 | 6.610 | 84,804,680 |
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.