Hangzhou Binjiang Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.790 | 5.940 | 5.730 | 5.840 | 5.681 | 20,598,500 |
| 2024-04-24 | 5.770 | 5.810 | 5.670 | 5.800 | 5.642 | 29,223,827 |
| 2024-04-23 | 5.860 | 5.930 | 5.770 | 5.780 | 5.622 | 28,352,031 |
| 2024-04-22 | 6.030 | 6.150 | 5.830 | 5.830 | 5.671 | 43,843,900 |
| 2024-04-19 | 6.110 | 6.180 | 6.020 | 6.030 | 5.865 | 26,672,272 |
| 2024-04-18 | 6.250 | 6.270 | 6.100 | 6.140 | 5.972 | 43,062,470 |
| 2024-04-17 | 6.260 | 6.380 | 6.150 | 6.310 | 6.138 | 57,415,284 |
| 2024-04-16 | 6.210 | 6.620 | 6.090 | 6.390 | 6.216 | 59,604,028 |
| 2024-04-15 | 6.020 | 6.280 | 6.000 | 6.210 | 6.041 | 36,790,747 |
| 2024-04-12 | 6.190 | 6.230 | 6.000 | 6.010 | 5.846 | 28,197,547 |
| 2024-04-11 | 6.220 | 6.320 | 6.090 | 6.220 | 6.050 | 29,312,951 |
| 2024-04-10 | 6.450 | 6.470 | 6.170 | 6.220 | 6.050 | 36,680,195 |
| 2024-04-09 | 6.430 | 6.570 | 6.430 | 6.480 | 6.303 | 35,555,810 |
| 2024-04-08 | 6.730 | 6.790 | 6.430 | 6.430 | 6.255 | 42,195,492 |
| 2024-04-03 | 6.770 | 6.940 | 6.690 | 6.720 | 6.537 | 32,942,647 |
| 2024-04-02 | 6.820 | 6.910 | 6.700 | 6.800 | 6.614 | 35,514,207 |
| 2024-04-01 | 6.670 | 6.860 | 6.650 | 6.820 | 6.634 | 32,342,171 |
| 2024-03-29 | 6.700 | 6.770 | 6.630 | 6.650 | 6.469 | 15,352,561 |
| 2024-03-28 | 6.670 | 6.780 | 6.630 | 6.710 | 6.527 | 31,069,300 |
| 2024-03-27 | 6.960 | 6.960 | 6.680 | 6.680 | 6.498 | 34,222,092 |
| 2024-03-26 | 6.800 | 7.030 | 6.700 | 6.950 | 6.760 | 62,475,060 |
| 2024-03-25 | 6.530 | 7.050 | 6.500 | 6.880 | 6.692 | 84,188,999 |
| 2024-03-22 | 6.600 | 6.630 | 6.410 | 6.500 | 6.323 | 35,274,104 |
| 2024-03-21 | 6.670 | 6.790 | 6.640 | 6.650 | 6.469 | 32,840,831 |
| 2024-03-20 | 6.610 | 6.700 | 6.550 | 6.680 | 6.498 | 25,654,748 |
| 2024-03-19 | 6.700 | 6.700 | 6.590 | 6.620 | 6.439 | 40,456,557 |
| 2024-03-18 | 6.820 | 6.850 | 6.640 | 6.710 | 6.527 | 42,191,760 |
| 2024-03-15 | 7.000 | 7.100 | 6.780 | 6.820 | 6.634 | 41,752,047 |
| 2024-03-14 | 7.000 | 7.240 | 6.930 | 7.040 | 6.848 | 57,754,989 |
| 2024-03-13 | 7.010 | 7.030 | 6.810 | 6.860 | 6.673 | 50,245,117 |
| 2024-03-12 | 6.710 | 7.190 | 6.660 | 7.120 | 6.926 | 83,428,385 |
| 2024-03-11 | 6.420 | 6.730 | 6.400 | 6.730 | 6.546 | 55,196,000 |
| 2024-03-08 | 6.500 | 6.540 | 6.320 | 6.420 | 6.245 | 44,404,142 |
| 2024-03-07 | 6.650 | 6.660 | 6.520 | 6.520 | 6.342 | 38,299,303 |
| 2024-03-06 | 6.750 | 6.770 | 6.570 | 6.630 | 6.449 | 43,241,549 |
| 2024-03-05 | 6.950 | 6.970 | 6.550 | 6.810 | 6.624 | 49,791,788 |
| 2024-03-04 | 7.190 | 7.230 | 6.900 | 6.980 | 6.790 | 42,221,474 |
| 2024-03-01 | 7.550 | 7.550 | 7.160 | 7.250 | 7.052 | 51,550,235 |
| 2024-02-29 | 7.480 | 7.670 | 7.330 | 7.560 | 7.354 | 38,111,383 |
| 2024-02-28 | 7.480 | 7.790 | 7.370 | 7.580 | 7.373 | 37,341,148 |
| 2024-02-27 | 7.350 | 7.470 | 7.330 | 7.470 | 7.266 | 16,890,666 |
| 2024-02-26 | 7.570 | 7.600 | 7.340 | 7.420 | 7.218 | 19,339,200 |
| 2024-02-23 | 7.610 | 7.680 | 7.490 | 7.570 | 7.363 | 19,331,175 |
| 2024-02-22 | 7.610 | 7.740 | 7.520 | 7.620 | 7.412 | 21,879,862 |
| 2024-02-21 | 7.300 | 7.840 | 7.200 | 7.680 | 7.470 | 36,723,355 |
| 2024-02-20 | 7.330 | 7.530 | 7.210 | 7.370 | 7.169 | 29,687,235 |
| 2024-02-19 | 7.670 | 7.670 | 7.070 | 7.330 | 7.130 | 49,831,233 |
| 2024-02-08 | 7.410 | 7.830 | 7.380 | 7.550 | 7.344 | 36,612,240 |
| 2024-02-07 | 6.860 | 7.390 | 6.760 | 7.370 | 7.169 | 41,655,484 |
| 2024-02-06 | 6.300 | 6.980 | 6.180 | 6.970 | 6.780 | 39,868,095 |
| 2024-02-05 | 6.880 | 6.890 | 6.360 | 6.450 | 6.274 | 34,913,359 |
| 2024-02-02 | 6.770 | 7.140 | 6.640 | 6.840 | 6.653 | 25,145,396 |
| 2024-02-01 | 6.800 | 7.020 | 6.700 | 6.770 | 6.585 | 20,893,844 |
| 2024-01-31 | 6.910 | 7.070 | 6.710 | 6.800 | 6.614 | 19,645,490 |
| 2024-01-30 | 7.180 | 7.380 | 6.960 | 6.970 | 6.780 | 25,752,237 |
| 2024-01-29 | 7.390 | 7.670 | 7.280 | 7.320 | 7.120 | 44,194,451 |
| 2024-01-26 | 7.110 | 7.390 | 7.060 | 7.280 | 7.081 | 32,066,513 |
| 2024-01-25 | 6.670 | 7.130 | 6.660 | 7.090 | 6.897 | 34,197,209 |
| 2024-01-24 | 6.560 | 6.640 | 6.390 | 6.640 | 6.459 | 20,089,566 |
| 2024-01-23 | 6.380 | 6.600 | 6.300 | 6.490 | 6.313 | 26,351,200 |
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.