Beijing Hanjian Heshan Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.690 | 3.890 | 3.680 | 3.840 | 3.840 | 18,782,400 |
| 2024-10-25 | 3.630 | 3.730 | 3.630 | 3.690 | 3.690 | 15,705,300 |
| 2024-10-24 | 3.620 | 3.650 | 3.580 | 3.620 | 3.620 | 11,292,421 |
| 2024-10-23 | 3.580 | 3.810 | 3.560 | 3.650 | 3.650 | 19,361,104 |
| 2024-10-22 | 3.530 | 3.610 | 3.500 | 3.600 | 3.600 | 18,682,683 |
| 2024-10-21 | 3.570 | 3.610 | 3.490 | 3.530 | 3.530 | 19,451,000 |
| 2024-10-18 | 3.570 | 3.630 | 3.420 | 3.560 | 3.560 | 27,063,200 |
| 2024-10-17 | 3.830 | 3.860 | 3.510 | 3.570 | 3.570 | 41,327,083 |
| 2024-10-16 | 3.730 | 3.980 | 3.720 | 3.890 | 3.890 | 43,779,167 |
| 2024-10-15 | 3.580 | 3.780 | 3.540 | 3.670 | 3.670 | 32,618,450 |
| 2024-10-14 | 3.600 | 3.680 | 3.450 | 3.630 | 3.630 | 29,827,680 |
| 2024-10-11 | 3.600 | 3.810 | 3.470 | 3.530 | 3.530 | 35,322,772 |
| 2024-10-10 | 3.720 | 3.900 | 3.510 | 3.630 | 3.630 | 44,482,327 |
| 2024-10-09 | 3.830 | 4.200 | 3.790 | 3.900 | 3.900 | 70,716,781 |
| 2024-10-08 | 3.830 | 3.830 | 3.510 | 3.830 | 3.830 | 36,836,449 |
| 2024-09-30 | 3.480 | 3.480 | 3.410 | 3.480 | 3.480 | 13,213,298 |
| 2024-09-27 | 3.120 | 3.170 | 3.070 | 3.160 | 3.160 | 10,385,900 |
| 2024-09-26 | 2.980 | 3.080 | 2.970 | 3.070 | 3.070 | 9,946,000 |
| 2024-09-25 | 2.960 | 3.040 | 2.930 | 2.980 | 2.980 | 12,181,888 |
| 2024-09-24 | 2.830 | 2.930 | 2.830 | 2.930 | 2.930 | 9,657,592 |
| 2024-09-23 | 2.790 | 2.840 | 2.790 | 2.820 | 2.820 | 3,750,100 |
| 2024-09-20 | 2.880 | 2.880 | 2.800 | 2.810 | 2.810 | 4,154,500 |
| 2024-09-19 | 2.760 | 2.840 | 2.730 | 2.840 | 2.840 | 6,337,000 |
| 2024-09-18 | 2.810 | 2.810 | 2.680 | 2.740 | 2.740 | 5,459,400 |
| 2024-09-13 | 2.810 | 2.840 | 2.800 | 2.800 | 2.800 | 4,249,400 |
| 2024-09-12 | 2.850 | 2.870 | 2.810 | 2.810 | 2.810 | 4,796,100 |
| 2024-09-11 | 2.870 | 2.880 | 2.800 | 2.820 | 2.820 | 4,477,900 |
| 2024-09-10 | 2.840 | 2.890 | 2.820 | 2.880 | 2.880 | 6,101,200 |
| 2024-09-09 | 2.800 | 2.860 | 2.760 | 2.840 | 2.840 | 5,359,400 |
| 2024-09-06 | 2.880 | 2.900 | 2.810 | 2.810 | 2.810 | 4,068,000 |
| 2024-09-05 | 2.820 | 2.870 | 2.820 | 2.870 | 2.870 | 5,280,400 |
| 2024-09-04 | 2.850 | 2.870 | 2.790 | 2.820 | 2.820 | 7,001,100 |
| 2024-09-03 | 2.880 | 2.880 | 2.820 | 2.870 | 2.870 | 4,367,900 |
| 2024-09-02 | 2.880 | 2.940 | 2.860 | 2.860 | 2.860 | 6,243,000 |
| 2024-08-30 | 2.800 | 2.930 | 2.790 | 2.890 | 2.890 | 8,366,101 |
| 2024-08-29 | 2.800 | 2.810 | 2.740 | 2.800 | 2.800 | 4,627,400 |
| 2024-08-28 | 2.780 | 2.830 | 2.730 | 2.790 | 2.790 | 4,743,901 |
| 2024-08-27 | 2.850 | 2.860 | 2.750 | 2.770 | 2.770 | 5,251,000 |
| 2024-08-26 | 2.780 | 2.850 | 2.730 | 2.810 | 2.810 | 6,218,800 |
| 2024-08-23 | 2.740 | 2.770 | 2.650 | 2.730 | 2.730 | 5,361,400 |
| 2024-08-22 | 2.760 | 2.820 | 2.740 | 2.750 | 2.750 | 4,768,602 |
| 2024-08-21 | 2.800 | 2.830 | 2.760 | 2.780 | 2.780 | 4,648,000 |
| 2024-08-20 | 2.860 | 2.920 | 2.810 | 2.820 | 2.820 | 6,941,300 |
| 2024-08-19 | 2.860 | 2.880 | 2.800 | 2.860 | 2.860 | 6,261,800 |
| 2024-08-16 | 2.970 | 2.980 | 2.860 | 2.870 | 2.870 | 9,146,600 |
| 2024-08-15 | 2.970 | 2.990 | 2.880 | 2.960 | 2.960 | 12,115,900 |
| 2024-08-14 | 2.990 | 3.140 | 2.960 | 2.980 | 2.980 | 20,731,500 |
| 2024-08-13 | 2.860 | 2.910 | 2.810 | 2.900 | 2.900 | 7,824,800 |
| 2024-08-12 | 2.890 | 2.940 | 2.870 | 2.880 | 2.880 | 7,142,900 |
| 2024-08-09 | 2.960 | 2.990 | 2.920 | 2.920 | 2.920 | 6,480,600 |
| 2024-08-08 | 2.940 | 2.990 | 2.920 | 2.960 | 2.960 | 8,816,900 |
| 2024-08-07 | 2.900 | 3.040 | 2.880 | 2.950 | 2.950 | 14,522,000 |
| 2024-08-06 | 2.860 | 2.910 | 2.840 | 2.910 | 2.910 | 7,458,399 |
| 2024-08-05 | 2.850 | 2.920 | 2.810 | 2.820 | 2.820 | 8,292,700 |
| 2024-08-02 | 2.920 | 2.940 | 2.870 | 2.870 | 2.870 | 7,142,900 |
| 2024-08-01 | 2.920 | 2.960 | 2.900 | 2.920 | 2.920 | 8,996,800 |
| 2024-07-31 | 2.860 | 2.910 | 2.830 | 2.910 | 2.910 | 10,504,696 |
| 2024-07-30 | 2.810 | 2.860 | 2.800 | 2.850 | 2.850 | 8,291,400 |
| 2024-07-29 | 2.770 | 2.810 | 2.740 | 2.800 | 2.800 | 9,151,900 |
| 2024-07-26 | 2.730 | 2.800 | 2.730 | 2.770 | 2.770 | 10,733,882 |
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.