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
2023-04-28	9.100	9.290	9.070	9.220	8.764	15,532,672
2023-04-27	9.270	9.380	9.030	9.120	8.669	21,601,498
2023-04-26	9.250	9.440	9.050	9.270	8.811	17,538,558
2023-04-25	9.300	9.500	9.070	9.450	8.982	17,871,174
2023-04-24	9.370	9.510	9.300	9.320	8.859	11,872,264
2023-04-21	9.630	9.730	9.410	9.420	8.954	13,855,773
2023-04-20	9.610	9.660	9.460	9.580	9.106	9,979,313
2023-04-19	9.870	9.890	9.560	9.600	9.125	14,665,055
2023-04-18	10.020	10.160	9.820	9.860	9.372	15,855,261
2023-04-17	9.980	10.120	9.900	9.990	9.496	15,807,433
2023-04-14	10.100	10.100	9.830	9.960	9.467	22,562,979
2023-04-13	9.980	10.160	9.940	10.050	9.553	17,725,307
2023-04-12	9.950	10.160	9.830	10.010	9.515	23,038,104
2023-04-11	9.980	10.020	9.810	9.970	9.477	19,852,619
2023-04-10	10.020	10.160	9.900	9.960	9.467	25,728,708
2023-04-07	9.580	10.230	9.580	10.180	9.676	35,864,536
2023-04-06	9.500	9.850	9.500	9.540	9.068	15,846,780
2023-04-04	9.440	9.700	9.400	9.550	9.077	28,477,832
2023-04-03	9.180	9.550	9.120	9.410	8.944	26,282,417
2023-03-31	9.190	9.280	9.120	9.150	8.697	12,818,100
2023-03-30	9.270	9.290	9.030	9.180	8.726	18,721,431
2023-03-29	9.180	9.310	9.120	9.250	8.792	17,616,623
2023-03-28	9.160	9.380	9.080	9.090	8.640	14,871,326
2023-03-27	9.170	9.250	9.000	9.140	8.688	16,456,066
2023-03-24	9.170	9.330	9.030	9.230	8.773	18,504,746
2023-03-23	9.220	9.260	9.040	9.160	8.707	15,241,153
2023-03-22	9.270	9.520	9.200	9.250	8.792	15,453,328
2023-03-21	9.260	9.460	9.210	9.300	8.840	12,040,093
2023-03-20	9.510	9.550	9.200	9.230	8.773	16,539,428
2023-03-17	9.670	9.740	9.400	9.420	8.954	19,520,719
2023-03-16	9.770	9.830	9.590	9.610	9.134	19,816,957
2023-03-15	9.420	9.880	9.420	9.770	9.286	22,622,799
2023-03-14	9.480	9.640	9.360	9.450	8.982	12,511,438
2023-03-13	9.400	9.600	9.380	9.540	9.068	15,377,188
2023-03-10	9.640	9.660	9.390	9.440	8.973	18,614,867
2023-03-09	9.680	9.740	9.560	9.710	9.229	12,873,105
2023-03-08	9.700	9.740	9.560	9.690	9.210	19,180,473
2023-03-07	10.000	10.000	9.710	9.730	9.248	23,799,896
2023-03-06	10.150	10.180	9.840	10.000	9.505	28,476,066
2023-03-03	10.330	10.410	10.150	10.200	9.695	19,934,843
2023-03-02	10.230	10.490	10.210	10.330	9.819	17,393,746
2023-03-01	10.250	10.420	10.210	10.330	9.819	22,736,380
2023-02-28	10.370	10.380	10.060	10.290	9.781	21,619,563
2023-02-27	10.200	10.590	10.130	10.390	9.876	31,812,999
2023-02-24	10.130	10.170	10.000	10.170	9.667	17,147,015
2023-02-23	10.110	10.230	10.000	10.070	9.572	18,831,192
2023-02-22	10.190	10.250	10.080	10.130	9.629	12,672,602
2023-02-21	10.500	10.580	10.130	10.280	9.771	24,342,394
2023-02-20	9.910	10.340	9.900	10.290	9.781	23,145,814
2023-02-17	10.040	10.180	9.940	9.950	9.458	15,898,400
2023-02-16	10.180	10.430	9.930	10.040	9.543	24,884,457
2023-02-15	10.630	10.630	10.120	10.160	9.657	29,325,951
2023-02-14	10.690	10.890	10.510	10.610	10.085	19,896,628
2023-02-13	10.770	10.790	10.500	10.690	10.161	27,979,181
2023-02-10	10.600	10.850	10.430	10.690	10.161	16,561,131
2023-02-09	10.510	10.800	10.390	10.610	10.085	25,738,637
2023-02-08	10.140	10.920	10.120	10.580	10.056	47,336,287
2023-02-07	10.000	10.290	9.940	10.190	9.686	23,145,080
2023-02-06	10.090	10.200	9.920	9.960	9.467	27,366,597
2023-02-03	10.460	10.460	10.030	10.150	9.648	30,263,686

← NewerPage 15 of 21 · 1,217 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.