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
2023-07-27	9.910	10.200	9.500	9.980	9.486	70,508,063
2023-07-26	9.840	10.400	9.620	9.920	9.429	94,639,441
2023-07-25	9.010	9.660	9.010	9.660	9.182	59,750,715
2023-07-24	8.800	8.950	8.510	8.780	8.345	23,442,878
2023-07-21	8.680	8.780	8.550	8.730	8.298	15,414,657
2023-07-20	8.540	8.750	8.500	8.650	8.222	16,753,994
2023-07-19	8.490	8.650	8.460	8.570	8.146	10,814,000
2023-07-18	8.460	8.600	8.380	8.550	8.127	11,075,940
2023-07-17	8.450	8.480	8.380	8.460	8.041	7,916,767
2023-07-14	8.520	8.560	8.430	8.480	8.060	10,776,800
2023-07-13	8.430	8.600	8.400	8.550	8.127	12,219,700
2023-07-12	8.640	8.640	8.410	8.430	8.013	12,296,257
2023-07-11	8.840	8.920	8.560	8.630	8.203	13,962,400
2023-07-10	8.750	8.780	8.630	8.730	8.298	9,548,510
2023-07-07	8.790	8.940	8.710	8.790	8.355	10,974,411
2023-07-06	8.760	8.900	8.650	8.850	8.412	17,672,373
2023-07-05	8.670	8.900	8.590	8.800	8.364	11,915,407
2023-07-04	8.930	8.950	8.650	8.700	8.269	17,599,871
2023-07-03	8.850	8.990	8.720	8.960	8.517	22,504,231
2023-06-30	8.860	9.100	8.790	8.820	8.383	14,155,364
2023-06-29	8.990	8.990	8.760	8.860	8.421	16,801,554
2023-06-28	9.160	9.180	8.860	9.010	8.564	15,290,120
2023-06-27	8.580	9.160	8.490	9.120	8.669	28,961,395
2023-06-26	8.850	8.900	8.500	8.530	8.108	17,973,924
2023-06-21	8.800	9.120	8.750	8.910	8.469	19,414,502
2023-06-20	8.990	9.040	8.770	8.800	8.364	18,635,633
2023-06-19	8.990	9.100	8.880	9.050	8.602	26,057,520
2023-06-16	9.110	9.220	9.010	9.020	8.574	16,254,526
2023-06-15	9.180	9.300	9.080	9.130	8.678	17,749,176
2023-06-14	9.300	9.380	8.900	9.080	8.631	30,822,525
2023-06-13	9.290	9.480	9.150	9.210	8.754	21,365,657
2023-06-12	8.990	9.410	8.870	9.220	8.764	30,115,058
2023-06-09	9.090	9.180	8.930	9.000	8.555	19,677,751
2023-06-08	8.910	9.200	8.760	9.160	8.707	29,571,511
2023-06-07	8.650	9.090	8.650	8.930	8.488	38,234,986
2023-06-06	8.530	8.850	8.480	8.670	8.241	33,101,169
2023-06-05	8.610	8.610	8.420	8.530	8.108	20,773,040
2023-06-02	8.390	8.810	8.390	8.710	8.279	38,746,704
2023-06-01	8.400	8.490	8.270	8.380	7.965	18,973,447
2023-05-31	8.510	8.640	8.380	8.430	8.013	18,761,917
2023-05-30	8.450	8.530	8.200	8.510	8.089	20,578,125
2023-05-29	8.440	8.640	8.350	8.510	8.089	15,952,029
2023-05-26	8.420	8.540	8.350	8.450	8.032	16,059,064
2023-05-25	8.300	8.610	8.190	8.440	8.022	23,486,155
2023-05-24	8.590	8.620	8.310	8.310	7.899	18,585,982
2023-05-23	8.770	8.810	8.500	8.590	8.165	18,536,889
2023-05-22	8.860	8.900	8.680	8.760	8.326	17,908,684
2023-05-19	9.090	9.090	8.850	8.900	8.460	12,823,595
2023-05-18	9.150	9.170	9.010	9.060	8.612	10,294,425
2023-05-17	9.320	9.320	9.070	9.120	8.669	14,499,761
2023-05-16	9.340	9.430	9.210	9.230	8.773	10,678,947
2023-05-15	9.550	9.560	9.150	9.370	8.906	18,083,075
2023-05-12	9.500	9.830	9.460	9.600	9.125	16,590,188
2023-05-11	9.570	9.690	9.500	9.520	9.049	11,140,999
2023-05-10	9.740	9.850	9.440	9.510	9.039	17,329,848
2023-05-09	9.740	10.040	9.650	9.700	9.220	31,712,268
2023-05-08	9.800	9.810	9.300	9.760	9.277	30,925,263
2023-05-05	9.450	9.980	9.430	9.910	9.420	36,936,424
2023-05-04	9.360	9.580	9.150	9.430	8.963	25,038,485
2023-04-28	9.100	9.290	9.070	9.220	8.764	15,532,672

← NewerPage 14 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.