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
2023-10-27	8.470	8.650	8.410	8.500	8.268	20,387,291
2023-10-26	8.620	8.660	8.440	8.480	8.249	17,832,019
2023-10-25	8.950	9.030	8.580	8.700	8.463	20,590,527
2023-10-24	8.780	8.940	8.620	8.890	8.647	19,146,444
2023-10-23	8.810	8.870	8.610	8.660	8.424	10,742,647
2023-10-20	8.730	8.900	8.560	8.830	8.589	16,939,395
2023-10-19	8.810	8.870	8.650	8.700	8.463	16,817,903
2023-10-18	8.930	9.040	8.770	8.830	8.589	14,437,519
2023-10-17	9.100	9.190	8.850	8.950	8.706	22,624,003
2023-10-16	9.230	9.470	9.050	9.100	8.852	16,439,515
2023-10-13	9.190	9.330	9.040	9.110	8.861	15,319,100
2023-10-12	9.180	9.420	9.090	9.250	8.998	20,445,494
2023-10-11	9.180	9.280	9.060	9.130	8.881	15,528,578
2023-10-10	9.350	9.450	9.180	9.210	8.959	17,024,956
2023-10-09	9.520	9.580	9.240	9.310	9.056	18,861,018
2023-09-28	9.600	9.680	9.540	9.590	9.328	10,903,203
2023-09-27	9.590	9.660	9.440	9.510	9.251	17,166,011
2023-09-26	9.770	9.850	9.580	9.620	9.358	14,917,031
2023-09-25	9.960	9.960	9.660	9.670	9.406	26,296,950
2023-09-22	9.990	10.090	9.880	10.020	9.747	11,557,321
2023-09-21	9.990	10.210	9.930	10.030	9.756	10,138,500
2023-09-20	9.840	10.170	9.760	10.070	9.795	22,260,788
2023-09-19	9.760	9.940	9.710	9.870	9.601	13,839,433
2023-09-18	9.710	9.860	9.570	9.810	9.542	19,608,610
2023-09-15	9.880	9.940	9.750	9.780	9.513	12,187,367
2023-09-14	9.880	9.960	9.750	9.840	9.572	14,057,100
2023-09-13	9.910	10.070	9.850	9.920	9.649	15,088,406
2023-09-12	10.020	10.040	9.900	9.920	9.649	17,003,452
2023-09-11	10.300	10.370	9.880	10.070	9.795	31,923,652
2023-09-08	10.390	10.470	10.160	10.380	10.097	12,772,002
2023-09-07	10.540	10.670	10.340	10.370	10.087	20,870,560
2023-09-06	10.130	10.860	10.040	10.610	10.320	37,410,286
2023-09-05	10.500	10.500	10.060	10.160	9.883	25,034,410
2023-09-04	10.800	11.050	10.480	10.500	10.213	37,246,783
2023-09-01	10.550	10.880	10.340	10.670	10.379	35,214,573
2023-08-31	11.150	11.180	10.240	10.490	10.204	38,509,337
2023-08-30	10.980	11.200	10.820	11.000	10.700	32,772,746
2023-08-29	10.610	11.100	10.500	11.020	10.719	53,404,647
2023-08-28	11.220	11.220	10.420	10.760	10.466	57,007,524
2023-08-25	9.870	10.700	9.850	10.290	10.009	40,723,592
2023-08-24	9.810	9.980	9.610	9.880	9.610	21,932,876
2023-08-23	9.920	10.100	9.800	9.810	9.542	16,386,500
2023-08-22	9.990	10.120	9.860	9.930	9.659	21,279,126
2023-08-21	10.320	10.320	9.980	9.990	9.717	21,853,770
2023-08-18	10.400	10.550	10.250	10.360	10.077	35,843,407
2023-08-17	10.180	10.400	10.020	10.320	10.038	32,904,781
2023-08-16	9.970	10.480	9.880	10.240	9.961	37,055,928
2023-08-15	10.030	10.150	9.800	10.000	9.727	21,668,205
2023-08-14	9.800	10.200	9.650	10.000	9.727	21,168,948
2023-08-11	10.210	10.390	9.950	10.050	9.776	23,320,697
2023-08-10	10.000	10.240	9.820	10.110	9.834	31,331,607
2023-08-09	10.050	10.240	9.860	10.000	9.727	32,580,500
2023-08-08	10.130	10.280	9.890	9.910	9.640	39,387,541
2023-08-07	10.300	10.390	10.130	10.200	9.922	37,462,664
2023-08-04	10.890	11.400	10.500	10.550	10.262	51,408,428
2023-08-03	10.710	11.000	10.500	10.950	10.408	49,168,261
2023-08-02	10.930	11.080	10.760	10.900	10.361	46,865,667
2023-08-01	10.740	11.000	10.470	10.770	10.237	50,052,477
2023-07-31	10.760	11.390	10.600	10.800	10.265	84,438,719
2023-07-28	10.010	10.800	10.010	10.680	10.151	81,734,721

← NewerPage 13 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.