Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.010 | 6.010 | 5.760 | 6.010 | 6.010 | 86,937,064 |
| 2025-07-22 | 5.210 | 5.460 | 4.900 | 5.460 | 5.460 | 53,952,880 |
| 2025-07-21 | 4.820 | 4.960 | 4.800 | 4.960 | 4.960 | 33,717,984 |
| 2025-07-18 | 4.560 | 4.560 | 4.470 | 4.510 | 4.510 | 12,625,800 |
| 2025-07-17 | 4.570 | 4.610 | 4.520 | 4.540 | 4.540 | 16,650,700 |
| 2025-07-16 | 4.590 | 4.640 | 4.540 | 4.560 | 4.560 | 19,507,500 |
| 2025-07-15 | 4.740 | 4.740 | 4.490 | 4.670 | 4.670 | 28,158,520 |
| 2025-07-14 | 4.700 | 4.770 | 4.660 | 4.720 | 4.720 | 19,142,500 |
| 2025-07-11 | 4.790 | 4.850 | 4.630 | 4.720 | 4.720 | 29,022,840 |
| 2025-07-10 | 4.740 | 4.850 | 4.680 | 4.830 | 4.830 | 33,909,400 |
| 2025-07-09 | 4.700 | 4.970 | 4.680 | 4.800 | 4.800 | 45,913,890 |
| 2025-07-08 | 4.660 | 4.720 | 4.610 | 4.700 | 4.700 | 31,423,892 |
| 2025-07-07 | 4.510 | 4.830 | 4.480 | 4.600 | 4.600 | 30,843,570 |
| 2025-07-04 | 4.630 | 4.660 | 4.480 | 4.490 | 4.490 | 28,128,270 |
| 2025-07-03 | 4.560 | 4.680 | 4.510 | 4.620 | 4.620 | 39,770,474 |
| 2025-07-02 | 4.550 | 4.660 | 4.440 | 4.550 | 4.550 | 46,391,270 |
| 2025-07-01 | 4.640 | 4.790 | 4.530 | 4.600 | 4.600 | 55,876,132 |
| 2025-06-30 | 5.520 | 5.520 | 4.770 | 4.790 | 4.790 | 89,186,620 |
| 2025-06-27 | 4.760 | 5.030 | 4.680 | 5.030 | 5.030 | 29,767,200 |
| 2025-06-26 | 4.630 | 4.800 | 4.530 | 4.570 | 4.570 | 56,445,993 |
| 2025-06-25 | 4.550 | 4.970 | 4.470 | 4.620 | 4.620 | 70,271,800 |
| 2025-06-24 | 4.360 | 4.720 | 4.270 | 4.550 | 4.550 | 77,778,636 |
| 2025-06-23 | 4.460 | 4.720 | 4.350 | 4.390 | 4.390 | 74,780,702 |
| 2025-06-20 | 4.050 | 4.460 | 4.050 | 4.460 | 4.460 | 20,650,100 |
| 2025-06-19 | 4.160 | 4.190 | 4.030 | 4.050 | 4.050 | 12,670,302 |
| 2025-06-18 | 4.170 | 4.200 | 4.130 | 4.160 | 4.160 | 7,582,602 |
| 2025-06-17 | 4.210 | 4.270 | 4.160 | 4.190 | 4.190 | 10,447,867 |
| 2025-06-16 | 4.060 | 4.230 | 4.050 | 4.190 | 4.190 | 11,543,867 |
| 2025-06-13 | 4.170 | 4.180 | 4.060 | 4.080 | 4.080 | 11,888,600 |
| 2025-06-12 | 4.200 | 4.230 | 4.140 | 4.190 | 4.190 | 8,908,500 |
| 2025-06-11 | 4.220 | 4.260 | 4.180 | 4.210 | 4.210 | 9,269,700 |
| 2025-06-10 | 4.280 | 4.320 | 4.150 | 4.220 | 4.220 | 13,295,000 |
| 2025-06-09 | 4.240 | 4.300 | 4.180 | 4.270 | 4.270 | 12,813,652 |
| 2025-06-06 | 4.090 | 4.280 | 4.090 | 4.240 | 4.240 | 17,719,500 |
| 2025-06-05 | 4.150 | 4.170 | 4.050 | 4.090 | 4.090 | 8,987,400 |
| 2025-06-04 | 4.180 | 4.200 | 4.070 | 4.120 | 4.120 | 8,918,050 |
| 2025-06-03 | 4.050 | 4.100 | 3.960 | 4.100 | 4.100 | 10,790,700 |
| 2025-05-30 | 4.090 | 4.090 | 4.000 | 4.060 | 4.060 | 8,691,500 |
| 2025-05-29 | 3.990 | 4.080 | 3.950 | 4.060 | 4.060 | 10,496,800 |
| 2025-05-28 | 3.990 | 4.050 | 3.960 | 4.000 | 4.000 | 9,406,200 |
| 2025-05-27 | 3.940 | 4.020 | 3.920 | 4.010 | 4.010 | 10,617,600 |
| 2025-05-26 | 3.910 | 3.980 | 3.870 | 3.940 | 3.940 | 7,726,207 |
| 2025-05-23 | 3.970 | 3.990 | 3.870 | 3.900 | 3.900 | 10,653,725 |
| 2025-05-22 | 3.940 | 4.030 | 3.900 | 3.970 | 3.970 | 10,834,033 |
| 2025-05-21 | 4.050 | 4.070 | 3.950 | 3.970 | 3.970 | 10,539,300 |
| 2025-05-20 | 3.960 | 4.010 | 3.880 | 3.980 | 3.980 | 15,275,200 |
| 2025-05-19 | 3.800 | 3.930 | 3.750 | 3.910 | 3.910 | 16,724,900 |
| 2025-05-16 | 3.970 | 4.110 | 3.800 | 3.820 | 3.820 | 21,240,636 |
| 2025-05-15 | 3.800 | 3.870 | 3.770 | 3.840 | 3.840 | 12,684,700 |
| 2025-05-14 | 3.800 | 3.840 | 3.760 | 3.790 | 3.790 | 11,883,500 |
| 2025-05-13 | 3.870 | 3.900 | 3.780 | 3.820 | 3.820 | 16,128,900 |
| 2025-05-12 | 3.800 | 3.880 | 3.720 | 3.850 | 3.850 | 24,329,500 |
| 2025-05-09 | 3.770 | 4.050 | 3.750 | 3.770 | 3.770 | 26,707,800 |
| 2025-05-08 | 3.670 | 3.780 | 3.620 | 3.770 | 3.770 | 20,967,400 |
| 2025-05-07 | 3.650 | 3.720 | 3.590 | 3.670 | 3.670 | 29,558,500 |
| 2025-05-06 | 3.460 | 3.590 | 3.460 | 3.560 | 3.560 | 36,519,600 |
| 2025-04-30 | 3.350 | 3.510 | 3.340 | 3.510 | 3.510 | 22,071,900 |
| 2025-04-29 | 3.120 | 3.230 | 3.120 | 3.190 | 3.190 | 8,612,500 |
| 2025-04-28 | 3.230 | 3.250 | 3.130 | 3.140 | 3.140 | 9,323,107 |
| 2025-04-25 | 3.250 | 3.320 | 3.230 | 3.250 | 3.250 | 9,019,100 |
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.