Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.550 | 3.550 | 3.360 | 3.390 | 3.390 | 12,049,800 |
| 2025-01-20 | 3.430 | 3.550 | 3.350 | 3.510 | 3.510 | 11,421,984 |
| 2025-01-17 | 3.480 | 3.520 | 3.420 | 3.440 | 3.440 | 7,006,900 |
| 2025-01-16 | 3.460 | 3.550 | 3.450 | 3.500 | 3.500 | 8,415,800 |
| 2025-01-15 | 3.480 | 3.510 | 3.400 | 3.440 | 3.440 | 10,073,200 |
| 2025-01-14 | 3.270 | 3.470 | 3.230 | 3.460 | 3.460 | 12,295,502 |
| 2025-01-13 | 3.240 | 3.270 | 3.110 | 3.250 | 3.250 | 8,881,100 |
| 2025-01-10 | 3.380 | 3.430 | 3.220 | 3.240 | 3.240 | 7,895,400 |
| 2025-01-09 | 3.410 | 3.410 | 3.290 | 3.380 | 3.380 | 8,188,500 |
| 2025-01-08 | 3.360 | 3.410 | 3.260 | 3.380 | 3.380 | 11,941,000 |
| 2025-01-07 | 3.210 | 3.360 | 3.200 | 3.360 | 3.360 | 10,402,100 |
| 2025-01-06 | 3.240 | 3.270 | 3.060 | 3.210 | 3.210 | 11,821,300 |
| 2025-01-03 | 3.510 | 3.530 | 3.260 | 3.260 | 3.260 | 13,680,400 |
| 2025-01-02 | 3.500 | 3.640 | 3.450 | 3.500 | 3.500 | 11,098,800 |
| 2024-12-31 | 3.590 | 3.620 | 3.500 | 3.510 | 3.510 | 8,920,200 |
| 2024-12-30 | 3.640 | 3.670 | 3.480 | 3.550 | 3.550 | 13,417,650 |
| 2024-12-27 | 3.580 | 3.730 | 3.540 | 3.680 | 3.680 | 12,417,400 |
| 2024-12-26 | 3.530 | 3.650 | 3.500 | 3.570 | 3.570 | 10,724,200 |
| 2024-12-25 | 3.700 | 3.700 | 3.460 | 3.530 | 3.530 | 13,893,800 |
| 2024-12-24 | 3.760 | 3.830 | 3.610 | 3.690 | 3.690 | 17,864,700 |
| 2024-12-23 | 4.200 | 4.240 | 3.770 | 3.790 | 3.790 | 24,259,450 |
| 2024-12-20 | 4.170 | 4.240 | 4.150 | 4.190 | 4.190 | 9,990,810 |
| 2024-12-19 | 4.220 | 4.270 | 4.120 | 4.170 | 4.170 | 10,428,200 |
| 2024-12-18 | 4.190 | 4.380 | 4.070 | 4.250 | 4.250 | 19,335,597 |
| 2024-12-17 | 4.470 | 4.480 | 4.170 | 4.190 | 4.190 | 19,993,252 |
| 2024-12-16 | 4.520 | 4.610 | 4.420 | 4.470 | 4.470 | 21,042,700 |
| 2024-12-13 | 4.600 | 4.670 | 4.530 | 4.540 | 4.540 | 23,520,800 |
| 2024-12-12 | 4.600 | 4.650 | 4.500 | 4.600 | 4.600 | 24,540,603 |
| 2024-12-11 | 4.500 | 4.660 | 4.500 | 4.610 | 4.610 | 33,655,500 |
| 2024-12-10 | 4.580 | 4.750 | 4.430 | 4.600 | 4.600 | 51,446,395 |
| 2024-12-09 | 4.340 | 4.570 | 4.320 | 4.470 | 4.470 | 39,159,400 |
| 2024-12-06 | 4.630 | 4.650 | 4.400 | 4.430 | 4.430 | 55,531,095 |
| 2024-12-05 | 4.700 | 5.120 | 4.460 | 4.660 | 4.660 | 87,275,195 |
| 2024-12-04 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 8,847,932 |
| 2024-12-03 | 4.210 | 4.260 | 4.160 | 4.230 | 4.230 | 11,428,100 |
| 2024-12-02 | 4.080 | 4.260 | 4.080 | 4.210 | 4.210 | 16,937,500 |
| 2024-11-29 | 4.100 | 4.140 | 4.000 | 4.060 | 4.060 | 13,440,200 |
| 2024-11-28 | 4.030 | 4.130 | 4.020 | 4.100 | 4.100 | 13,473,200 |
| 2024-11-27 | 3.990 | 4.020 | 3.870 | 4.020 | 4.020 | 10,623,200 |
| 2024-11-26 | 4.050 | 4.120 | 3.990 | 4.010 | 4.010 | 10,865,800 |
| 2024-11-25 | 4.000 | 4.140 | 3.990 | 4.070 | 4.070 | 17,616,700 |
| 2024-11-22 | 4.010 | 4.170 | 3.930 | 3.940 | 3.940 | 20,685,200 |
| 2024-11-21 | 3.950 | 4.040 | 3.940 | 4.000 | 4.000 | 11,391,300 |
| 2024-11-20 | 3.820 | 3.980 | 3.800 | 3.960 | 3.960 | 13,554,700 |
| 2024-11-19 | 3.780 | 3.840 | 3.710 | 3.820 | 3.820 | 11,624,284 |
| 2024-11-18 | 3.920 | 3.980 | 3.760 | 3.790 | 3.790 | 16,555,016 |
| 2024-11-15 | 3.990 | 4.090 | 3.900 | 3.920 | 3.920 | 18,461,855 |
| 2024-11-14 | 4.060 | 4.210 | 3.980 | 4.060 | 4.060 | 25,325,600 |
| 2024-11-13 | 4.030 | 4.100 | 3.930 | 4.040 | 4.040 | 11,951,292 |
| 2024-11-12 | 4.120 | 4.190 | 4.010 | 4.040 | 4.040 | 14,768,395 |
| 2024-11-11 | 4.050 | 4.180 | 4.030 | 4.100 | 4.100 | 16,328,300 |
| 2024-11-08 | 4.360 | 4.360 | 4.110 | 4.120 | 4.120 | 20,571,600 |
| 2024-11-07 | 4.050 | 4.280 | 4.010 | 4.250 | 4.250 | 20,316,055 |
| 2024-11-06 | 4.010 | 4.100 | 3.920 | 4.060 | 4.060 | 21,235,445 |
| 2024-11-05 | 3.900 | 4.030 | 3.890 | 4.010 | 4.010 | 17,776,555 |
| 2024-11-04 | 3.940 | 3.970 | 3.780 | 3.890 | 3.890 | 14,836,100 |
| 2024-11-01 | 4.000 | 4.150 | 3.890 | 3.940 | 3.940 | 27,325,400 |
| 2024-10-31 | 3.750 | 4.020 | 3.740 | 3.990 | 3.990 | 28,330,731 |
| 2024-10-30 | 3.720 | 3.770 | 3.690 | 3.760 | 3.760 | 11,028,900 |
| 2024-10-29 | 3.840 | 3.890 | 3.710 | 3.720 | 3.720 | 15,456,300 |
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.