Hangzhou Binjiang Real Estate Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.690	6.690	6.340	6.370	6.196	19,010,545
2024-01-19	6.600	6.780	6.500	6.670	6.488	19,098,444
2024-01-18	6.600	6.710	6.460	6.660	6.478	17,251,244
2024-01-17	6.890	6.890	6.640	6.640	6.459	13,596,361
2024-01-16	7.030	7.130	6.840	6.920	6.731	15,646,434
2024-01-15	6.900	7.070	6.790	7.020	6.828	20,042,900
2024-01-12	6.940	7.060	6.890	6.940	6.751	14,199,540
2024-01-11	6.960	7.020	6.870	6.960	6.770	13,988,480
2024-01-10	6.860	7.020	6.820	6.970	6.780	17,691,664
2024-01-09	6.790	6.950	6.750	6.880	6.692	15,420,721
2024-01-08	6.910	7.020	6.860	6.860	6.673	22,247,000
2024-01-05	6.880	6.990	6.810	6.870	6.683	17,626,600
2024-01-04	7.010	7.030	6.840	6.880	6.692	18,971,391
2024-01-03	6.980	7.110	6.960	7.030	6.838	17,683,400
2024-01-02	7.260	7.310	6.960	7.000	6.809	26,234,400
2023-12-29	7.330	7.390	7.190	7.270	7.072	17,404,913
2023-12-28	7.170	7.350	7.140	7.330	7.130	20,305,085
2023-12-27	7.280	7.350	7.150	7.190	6.994	14,239,677
2023-12-26	7.380	7.410	7.280	7.290	7.091	7,985,040
2023-12-25	7.360	7.440	7.310	7.400	7.198	9,304,000
2023-12-22	7.490	7.530	7.330	7.390	7.188	14,030,939
2023-12-21	7.300	7.540	7.220	7.530	7.325	18,173,091
2023-12-20	7.450	7.480	7.310	7.320	7.120	10,867,131
2023-12-19	7.580	7.640	7.400	7.450	7.247	14,635,846
2023-12-18	7.780	7.980	7.580	7.610	7.402	22,596,585
2023-12-15	7.800	8.030	7.720	7.850	7.636	30,262,899
2023-12-14	7.590	7.730	7.580	7.630	7.422	16,361,617
2023-12-13	7.780	7.800	7.550	7.580	7.373	26,855,312
2023-12-12	7.690	7.900	7.610	7.890	7.675	25,002,227
2023-12-11	7.560	7.640	7.420	7.600	7.393	18,694,057
2023-12-08	7.700	7.730	7.580	7.610	7.402	14,005,340
2023-12-07	7.690	7.750	7.590	7.720	7.509	13,479,036
2023-12-06	7.540	7.780	7.510	7.720	7.509	14,908,746
2023-12-05	7.750	7.750	7.550	7.560	7.354	17,778,949
2023-12-04	7.720	7.850	7.610	7.760	7.548	20,444,116
2023-12-01	7.700	7.850	7.530	7.740	7.529	24,075,824
2023-11-30	7.750	7.840	7.700	7.720	7.509	19,728,499
2023-11-29	8.170	8.170	7.730	7.740	7.529	33,166,524
2023-11-28	8.400	8.420	8.100	8.170	7.947	23,194,900
2023-11-27	8.510	8.550	8.240	8.360	8.132	28,342,686
2023-11-24	8.600	8.780	8.490	8.590	8.356	36,109,192
2023-11-23	8.100	8.570	8.090	8.510	8.278	46,970,824
2023-11-22	8.050	8.300	8.030	8.110	7.889	32,251,030
2023-11-21	7.950	8.270	7.950	8.100	7.879	48,297,712
2023-11-20	7.910	7.980	7.770	7.880	7.665	23,585,206
2023-11-17	7.870	7.930	7.800	7.850	7.636	13,155,097
2023-11-16	7.950	7.980	7.760	7.930	7.714	23,006,659
2023-11-15	8.090	8.120	7.960	8.000	7.782	27,330,097
2023-11-14	8.020	8.130	7.980	8.010	7.791	20,174,097
2023-11-13	8.110	8.180	7.950	8.020	7.801	19,173,226
2023-11-10	8.230	8.260	7.990	8.130	7.908	21,920,600
2023-11-09	8.410	8.510	8.240	8.260	8.035	23,133,204
2023-11-08	8.430	8.620	8.350	8.400	8.171	27,069,500
2023-11-07	8.440	8.590	8.370	8.420	8.190	19,715,925
2023-11-06	8.230	8.490	8.210	8.470	8.239	27,450,834
2023-11-03	8.270	8.280	8.130	8.170	7.947	16,637,050
2023-11-02	8.240	8.380	8.200	8.260	8.035	13,779,294
2023-11-01	8.350	8.420	8.200	8.260	8.035	19,282,992
2023-10-31	8.400	8.450	8.220	8.380	8.151	18,714,125
2023-10-30	8.510	8.540	8.300	8.360	8.132	19,747,365

← NewerPage 12 of 21 · 1,216 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.