Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 9,054,200 |
| 2025-04-23 | 3.280 | 3.350 | 3.280 | 3.280 | 3.280 | 10,202,697 |
| 2025-04-22 | 3.250 | 3.300 | 3.220 | 3.290 | 3.290 | 10,437,400 |
| 2025-04-21 | 3.260 | 3.320 | 3.190 | 3.240 | 3.240 | 12,382,300 |
| 2025-04-18 | 3.240 | 3.270 | 3.190 | 3.260 | 3.260 | 8,099,900 |
| 2025-04-17 | 3.170 | 3.260 | 3.150 | 3.230 | 3.230 | 8,159,900 |
| 2025-04-16 | 3.260 | 3.270 | 3.100 | 3.170 | 3.170 | 9,239,796 |
| 2025-04-15 | 3.270 | 3.290 | 3.220 | 3.240 | 3.240 | 8,434,000 |
| 2025-04-14 | 3.210 | 3.290 | 3.210 | 3.260 | 3.260 | 7,811,200 |
| 2025-04-11 | 3.160 | 3.260 | 3.160 | 3.200 | 3.200 | 9,550,700 |
| 2025-04-10 | 3.140 | 3.240 | 3.100 | 3.190 | 3.190 | 13,659,000 |
| 2025-04-09 | 2.930 | 3.110 | 2.760 | 3.090 | 3.090 | 18,300,200 |
| 2025-04-08 | 2.940 | 3.290 | 2.940 | 3.010 | 3.010 | 23,309,100 |
| 2025-04-07 | 3.210 | 3.230 | 3.030 | 3.030 | 3.030 | 10,152,600 |
| 2025-04-03 | 3.310 | 3.390 | 3.300 | 3.370 | 3.370 | 7,890,400 |
| 2025-04-02 | 3.330 | 3.370 | 3.300 | 3.330 | 3.330 | 6,590,100 |
| 2025-04-01 | 3.270 | 3.390 | 3.250 | 3.330 | 3.330 | 10,069,700 |
| 2025-03-31 | 3.330 | 3.340 | 3.220 | 3.260 | 3.260 | 10,636,340 |
| 2025-03-28 | 3.420 | 3.450 | 3.320 | 3.330 | 3.330 | 11,186,600 |
| 2025-03-27 | 3.470 | 3.510 | 3.390 | 3.440 | 3.440 | 11,615,300 |
| 2025-03-26 | 3.360 | 3.530 | 3.360 | 3.500 | 3.500 | 12,932,060 |
| 2025-03-25 | 3.410 | 3.420 | 3.330 | 3.380 | 3.380 | 11,183,100 |
| 2025-03-24 | 3.680 | 3.690 | 3.340 | 3.400 | 3.400 | 19,831,200 |
| 2025-03-21 | 3.730 | 3.760 | 3.660 | 3.690 | 3.690 | 9,975,800 |
| 2025-03-20 | 3.690 | 3.770 | 3.680 | 3.720 | 3.720 | 9,964,800 |
| 2025-03-19 | 3.720 | 3.760 | 3.670 | 3.710 | 3.710 | 8,471,240 |
| 2025-03-18 | 3.760 | 3.770 | 3.700 | 3.740 | 3.740 | 9,082,960 |
| 2025-03-17 | 3.660 | 3.740 | 3.660 | 3.720 | 3.720 | 10,374,900 |
| 2025-03-14 | 3.600 | 3.670 | 3.550 | 3.660 | 3.660 | 12,260,700 |
| 2025-03-13 | 3.640 | 3.660 | 3.510 | 3.580 | 3.580 | 11,113,700 |
| 2025-03-12 | 3.680 | 3.700 | 3.630 | 3.650 | 3.650 | 8,812,600 |
| 2025-03-11 | 3.570 | 3.680 | 3.550 | 3.670 | 3.670 | 11,555,600 |
| 2025-03-10 | 3.490 | 3.640 | 3.490 | 3.590 | 3.590 | 12,286,700 |
| 2025-03-07 | 3.540 | 3.580 | 3.490 | 3.500 | 3.500 | 7,546,600 |
| 2025-03-06 | 3.540 | 3.570 | 3.480 | 3.550 | 3.550 | 8,003,400 |
| 2025-03-05 | 3.580 | 3.590 | 3.450 | 3.530 | 3.530 | 9,908,400 |
| 2025-03-04 | 3.510 | 3.590 | 3.480 | 3.590 | 3.590 | 8,084,300 |
| 2025-03-03 | 3.510 | 3.580 | 3.500 | 3.540 | 3.540 | 8,832,388 |
| 2025-02-28 | 3.590 | 3.610 | 3.500 | 3.510 | 3.510 | 9,068,500 |
| 2025-02-27 | 3.630 | 3.680 | 3.530 | 3.600 | 3.600 | 10,345,900 |
| 2025-02-26 | 3.590 | 3.650 | 3.570 | 3.620 | 3.620 | 9,382,400 |
| 2025-02-25 | 3.580 | 3.640 | 3.550 | 3.570 | 3.570 | 8,657,300 |
| 2025-02-24 | 3.530 | 3.640 | 3.520 | 3.600 | 3.600 | 15,737,300 |
| 2025-02-21 | 3.590 | 3.600 | 3.480 | 3.500 | 3.500 | 11,315,400 |
| 2025-02-20 | 3.620 | 3.630 | 3.570 | 3.590 | 3.590 | 7,758,500 |
| 2025-02-19 | 3.550 | 3.620 | 3.540 | 3.610 | 3.610 | 8,457,800 |
| 2025-02-18 | 3.680 | 3.700 | 3.540 | 3.560 | 3.560 | 9,147,200 |
| 2025-02-17 | 3.570 | 3.700 | 3.560 | 3.680 | 3.680 | 12,208,500 |
| 2025-02-14 | 3.580 | 3.640 | 3.550 | 3.570 | 3.570 | 8,430,700 |
| 2025-02-13 | 3.640 | 3.660 | 3.600 | 3.610 | 3.610 | 7,251,100 |
| 2025-02-12 | 3.640 | 3.670 | 3.580 | 3.640 | 3.640 | 8,014,600 |
| 2025-02-11 | 3.700 | 3.720 | 3.570 | 3.630 | 3.630 | 10,829,771 |
| 2025-02-10 | 3.580 | 3.700 | 3.560 | 3.700 | 3.700 | 11,416,259 |
| 2025-02-07 | 3.490 | 3.610 | 3.480 | 3.580 | 3.580 | 13,533,360 |
| 2025-02-06 | 3.510 | 3.510 | 3.400 | 3.480 | 3.480 | 12,757,001 |
| 2025-02-05 | 3.450 | 3.550 | 3.450 | 3.470 | 3.470 | 14,487,300 |
| 2025-01-27 | 3.450 | 3.550 | 3.410 | 3.450 | 3.450 | 11,175,765 |
| 2025-01-24 | 3.440 | 3.460 | 3.360 | 3.440 | 3.440 | 8,518,213 |
| 2025-01-23 | 3.490 | 3.550 | 3.410 | 3.430 | 3.430 | 11,630,226 |
| 2025-01-22 | 3.390 | 3.540 | 3.310 | 3.430 | 3.430 | 15,685,600 |
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.