Hangzhou Binjiang Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.000 | 8.010 | 7.620 | 7.650 | 7.441 | 49,051,148 |
| 2024-07-23 | 8.120 | 8.190 | 8.000 | 8.020 | 7.801 | 37,877,764 |
| 2024-07-22 | 8.330 | 8.400 | 7.990 | 8.110 | 7.889 | 46,559,701 |
| 2024-07-19 | 8.550 | 8.550 | 8.190 | 8.270 | 8.044 | 59,869,689 |
| 2024-07-18 | 8.320 | 8.790 | 8.260 | 8.690 | 8.453 | 61,134,600 |
| 2024-07-17 | 8.070 | 8.710 | 8.060 | 8.380 | 8.151 | 75,531,562 |
| 2024-07-16 | 8.150 | 8.300 | 8.040 | 8.130 | 7.908 | 41,590,900 |
| 2024-07-15 | 8.380 | 8.390 | 8.140 | 8.180 | 7.957 | 51,354,118 |
| 2024-07-12 | 8.280 | 8.850 | 8.200 | 8.430 | 8.200 | 92,264,033 |
| 2024-07-11 | 7.880 | 8.220 | 7.790 | 8.100 | 7.879 | 66,090,849 |
| 2024-07-10 | 7.550 | 7.930 | 7.410 | 7.780 | 7.568 | 47,328,049 |
| 2024-07-09 | 7.490 | 7.760 | 7.410 | 7.690 | 7.480 | 47,820,557 |
| 2024-07-08 | 7.740 | 7.790 | 7.460 | 7.570 | 7.363 | 52,350,352 |
| 2024-07-05 | 8.030 | 8.050 | 7.680 | 7.810 | 7.597 | 55,899,251 |
| 2024-07-04 | 8.190 | 8.300 | 7.990 | 8.030 | 7.811 | 67,981,881 |
| 2024-07-03 | 7.960 | 8.510 | 7.860 | 8.290 | 8.064 | 116,097,428 |
| 2024-07-02 | 7.990 | 8.230 | 7.910 | 7.960 | 7.743 | 116,594,916 |
| 2024-07-01 | 7.370 | 7.990 | 7.300 | 7.990 | 7.772 | 63,706,132 |
| 2024-06-28 | 7.350 | 7.490 | 7.230 | 7.260 | 7.062 | 44,843,510 |
| 2024-06-27 | 7.810 | 7.930 | 7.350 | 7.410 | 7.208 | 60,421,102 |
| 2024-06-26 | 7.660 | 7.770 | 7.580 | 7.730 | 7.519 | 45,457,975 |
| 2024-06-25 | 7.480 | 7.880 | 7.410 | 7.750 | 7.539 | 81,117,727 |
| 2024-06-24 | 7.450 | 7.550 | 7.320 | 7.470 | 7.266 | 40,479,000 |
| 2024-06-21 | 7.550 | 7.630 | 7.490 | 7.530 | 7.325 | 25,828,619 |
| 2024-06-20 | 7.710 | 7.710 | 7.470 | 7.520 | 7.315 | 40,796,947 |
| 2024-06-19 | 7.830 | 7.860 | 7.700 | 7.720 | 7.509 | 31,477,516 |
| 2024-06-18 | 7.870 | 7.970 | 7.780 | 7.830 | 7.616 | 32,897,610 |
| 2024-06-17 | 7.860 | 7.930 | 7.680 | 7.870 | 7.655 | 66,163,400 |
| 2024-06-14 | 7.850 | 8.110 | 7.780 | 7.950 | 7.733 | 62,327,170 |
| 2024-06-13 | 8.220 | 8.270 | 7.820 | 7.880 | 7.665 | 63,208,873 |
| 2024-06-12 | 8.130 | 8.290 | 8.010 | 8.110 | 7.889 | 51,733,117 |
| 2024-06-11 | 8.110 | 8.260 | 7.980 | 8.140 | 7.918 | 67,019,754 |
| 2024-06-07 | 8.120 | 8.280 | 8.060 | 8.150 | 7.928 | 61,972,802 |
| 2024-06-06 | 8.080 | 8.230 | 7.980 | 8.110 | 7.889 | 66,507,600 |
| 2024-06-05 | 8.350 | 8.400 | 8.090 | 8.120 | 7.898 | 80,649,949 |
| 2024-06-04 | 8.350 | 8.580 | 8.160 | 8.430 | 8.200 | 118,784,948 |
| 2024-06-03 | 8.250 | 8.440 | 8.170 | 8.310 | 8.083 | 67,731,566 |
| 2024-05-31 | 8.360 | 8.470 | 8.260 | 8.290 | 8.064 | 82,371,605 |
| 2024-05-30 | 8.610 | 8.720 | 8.260 | 8.370 | 8.142 | 104,177,765 |
| 2024-05-29 | 8.610 | 8.870 | 8.580 | 8.680 | 8.443 | 92,425,988 |
| 2024-05-28 | 9.040 | 9.120 | 8.540 | 8.590 | 8.356 | 99,968,152 |
| 2024-05-27 | 8.960 | 9.160 | 8.680 | 8.910 | 8.667 | 111,534,450 |
| 2024-05-24 | 9.320 | 9.380 | 8.930 | 8.970 | 8.725 | 167,335,675 |
| 2024-05-23 | 9.140 | 9.990 | 9.130 | 9.800 | 9.533 | 217,664,142 |
| 2024-05-22 | 9.790 | 10.310 | 9.380 | 9.490 | 9.231 | 250,802,347 |
| 2024-05-21 | 9.850 | 10.100 | 9.660 | 9.790 | 9.523 | 182,878,864 |
| 2024-05-20 | 10.000 | 10.550 | 9.710 | 10.140 | 9.863 | 259,889,892 |
| 2024-05-17 | 9.710 | 10.050 | 9.430 | 10.050 | 9.776 | 251,623,915 |
| 2024-05-16 | 8.320 | 9.140 | 8.310 | 9.140 | 8.891 | 124,512,002 |
| 2024-05-15 | 7.860 | 8.690 | 7.770 | 8.310 | 8.083 | 175,192,901 |
| 2024-05-14 | 7.840 | 8.080 | 7.710 | 7.900 | 7.684 | 96,819,018 |
| 2024-05-13 | 7.690 | 8.340 | 7.610 | 7.970 | 7.753 | 168,765,110 |
| 2024-05-10 | 7.090 | 7.690 | 6.990 | 7.690 | 7.480 | 133,522,006 |
| 2024-05-09 | 7.060 | 7.350 | 6.850 | 6.990 | 6.799 | 123,788,639 |
| 2024-05-08 | 6.800 | 6.950 | 6.700 | 6.730 | 6.546 | 58,219,102 |
| 2024-05-07 | 6.620 | 6.970 | 6.620 | 6.890 | 6.702 | 86,079,663 |
| 2024-05-06 | 6.950 | 7.110 | 6.650 | 6.680 | 6.498 | 103,865,732 |
| 2024-04-30 | 6.790 | 6.870 | 6.540 | 6.710 | 6.527 | 90,893,480 |
| 2024-04-29 | 6.400 | 7.030 | 6.300 | 6.940 | 6.751 | 129,839,503 |
| 2024-04-26 | 5.830 | 6.420 | 5.740 | 6.420 | 6.245 | 101,385,020 |
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.