Hangzhou Binjiang Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.600 | 9.720 | 9.400 | 9.530 | 9.530 | 23,405,319 |
| 2026-10-19 | 9.650 | 9.780 | 9.500 | 9.640 | 9.640 | 31,327,054 |
| 2026-10-16 | 9.330 | 10.200 | 9.230 | 9.760 | 9.760 | 51,420,268 |
| 2026-10-15 | 9.550 | 9.710 | 9.210 | 9.310 | 9.310 | 34,759,301 |
| 2026-10-14 | 9.800 | 9.860 | 9.610 | 9.670 | 9.670 | 26,102,004 |
| 2026-10-13 | 9.850 | 10.140 | 9.680 | 9.820 | 9.820 | 31,285,855 |
| 2026-10-12 | 10.120 | 10.140 | 9.730 | 9.930 | 9.930 | 46,373,215 |
| 2026-10-09 | 10.220 | 10.550 | 10.010 | 10.150 | 10.150 | 64,419,594 |
| 2026-10-08 | 10.050 | 10.500 | 9.770 | 10.210 | 10.210 | 103,934,766 |
| 2026-09-30 | 8.990 | 10.390 | 8.560 | 10.140 | 10.140 | 179,234,719 |
| 2026-09-29 | 8.730 | 9.460 | 8.630 | 9.460 | 9.460 | 83,245,773 |
| 2026-09-28 | 8.300 | 8.670 | 8.150 | 8.600 | 8.600 | 49,514,277 |
| 2026-09-24 | 8.500 | 8.690 | 8.200 | 8.320 | 8.320 | 43,181,715 |
| 2026-09-23 | 8.680 | 8.960 | 8.570 | 8.600 | 8.600 | 51,884,820 |
| 2026-09-22 | 8.750 | 8.800 | 8.510 | 8.750 | 8.750 | 58,444,738 |
| 2026-09-21 | 8.130 | 8.850 | 7.960 | 8.790 | 8.790 | 81,613,844 |
| 2026-09-18 | 7.800 | 8.250 | 7.770 | 8.230 | 8.230 | 46,850,977 |
| 2026-09-17 | 7.870 | 7.920 | 7.730 | 7.780 | 7.780 | 27,361,205 |
| 2026-09-16 | 7.900 | 7.980 | 7.740 | 7.920 | 7.920 | 19,441,283 |
| 2026-09-15 | 8.010 | 8.050 | 7.870 | 7.940 | 7.940 | 25,589,758 |
| 2026-09-14 | 8.030 | 8.060 | 7.900 | 8.020 | 8.020 | 16,497,543 |
| 2026-09-11 | 8.370 | 8.420 | 7.990 | 8.010 | 8.010 | 33,917,078 |
| 2026-09-10 | 8.380 | 8.590 | 8.350 | 8.450 | 8.450 | 18,484,562 |
| 2026-09-09 | 8.570 | 8.600 | 8.350 | 8.400 | 8.400 | 22,816,064 |
| 2026-09-08 | 8.550 | 8.660 | 8.510 | 8.600 | 8.600 | 26,941,744 |
| 2026-09-07 | 8.680 | 8.730 | 8.470 | 8.560 | 8.560 | 36,155,398 |
| 2026-09-04 | 8.670 | 9.080 | 8.610 | 8.730 | 8.730 | 45,925,367 |
| 2026-09-03 | 8.480 | 8.880 | 8.410 | 8.710 | 8.710 | 46,902,695 |
| 2026-09-02 | 8.260 | 8.550 | 8.020 | 8.460 | 8.460 | 44,801,281 |
| 2026-09-01 | 8.260 | 8.570 | 8.260 | 8.360 | 8.360 | 46,070,285 |
| 2026-08-31 | 9.350 | 9.400 | 8.430 | 8.460 | 8.460 | 91,116,031 |
| 2026-08-28 | 9.240 | 9.590 | 8.980 | 9.010 | 9.010 | 55,519,734 |
| 2026-08-27 | 9.290 | 9.430 | 9.170 | 9.260 | 9.260 | 20,484,502 |
| 2026-08-26 | 8.910 | 9.430 | 8.870 | 9.360 | 9.360 | 33,327,809 |
| 2026-08-25 | 8.970 | 9.130 | 8.940 | 8.980 | 8.980 | 21,770,045 |
| 2026-08-24 | 9.120 | 9.230 | 8.850 | 9.010 | 9.010 | 30,215,137 |
| 2026-08-21 | 9.410 | 9.470 | 9.050 | 9.160 | 9.160 | 31,230,691 |
| 2026-08-20 | 9.350 | 9.690 | 9.200 | 9.460 | 9.460 | 54,027,945 |
| 2026-08-19 | 9.160 | 9.550 | 9.150 | 9.390 | 9.390 | 50,613,391 |
| 2026-08-18 | 9.060 | 9.420 | 9.010 | 9.100 | 9.100 | 29,446,973 |
| 2026-08-17 | 9.170 | 9.190 | 8.860 | 9.090 | 9.090 | 26,696,832 |
| 2026-08-14 | 9.260 | 9.390 | 9.050 | 9.160 | 9.160 | 37,049,098 |
| 2026-08-13 | 9.540 | 9.580 | 9.130 | 9.260 | 9.260 | 47,629,105 |
| 2026-08-12 | 8.690 | 9.530 | 8.690 | 9.530 | 9.530 | 59,415,707 |
| 2026-08-11 | 8.650 | 8.830 | 8.620 | 8.660 | 8.660 | 21,537,307 |
| 2026-08-10 | 8.500 | 8.960 | 8.500 | 8.710 | 8.710 | 47,928,559 |
| 2026-08-07 | 8.550 | 8.570 | 8.330 | 8.500 | 8.500 | 23,972,324 |
| 2026-08-06 | 8.570 | 8.720 | 8.460 | 8.560 | 8.560 | 27,142,500 |
| 2026-08-05 | 8.390 | 8.630 | 8.370 | 8.630 | 8.630 | 32,888,039 |
| 2026-08-04 | 8.970 | 9.000 | 8.430 | 8.520 | 8.520 | 51,607,992 |
| 2026-08-03 | 9.120 | 9.210 | 8.950 | 9.020 | 9.020 | 26,445,801 |
| 2026-07-31 | 9.270 | 9.420 | 8.860 | 9.280 | 9.280 | 49,522,246 |
| 2026-07-30 | 9.450 | 9.730 | 9.370 | 9.470 | 9.470 | 30,574,309 |
| 2026-07-29 | 8.810 | 9.600 | 8.810 | 9.450 | 9.450 | 53,462,352 |
| 2026-07-28 | 8.580 | 8.960 | 8.490 | 8.900 | 8.900 | 32,150,412 |
| 2026-07-27 | 8.590 | 8.690 | 8.480 | 8.610 | 8.610 | 19,376,682 |
| 2026-07-24 | 8.910 | 9.020 | 8.590 | 8.600 | 8.600 | 18,096,439 |
| 2026-07-23 | 8.910 | 9.030 | 8.780 | 9.000 | 9.000 | 16,186,738 |
| 2026-07-22 | 8.640 | 9.140 | 8.530 | 9.010 | 9.010 | 31,471,238 |
| 2026-07-21 | 8.750 | 9.080 | 8.660 | 8.710 | 8.710 | 33,389,421 |
Page 1 of 21 · 1,213 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0680 CNY |
| 2025-08-07 | 0.0820 CNY |
| 2024-08-16 | 0.0900 CNY |
| 2023-08-04 | 0.2500 CNY |
| 2022-07-11 | 0.2260 CNY |
| 2021-06-04 | 0.2260 CNY |
| 2020-06-05 | 0.1320 CNY |
| 2019-05-17 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.