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
2023-02-02	10.580	10.590	10.270	10.490	9.971	30,943,267
2023-02-01	10.630	10.630	10.250	10.500	9.980	28,581,355
2023-01-31	10.180	10.710	10.140	10.630	10.104	36,890,572
2023-01-30	10.570	10.680	10.060	10.160	9.657	40,036,350
2023-01-20	10.380	10.520	10.270	10.460	9.942	15,391,777
2023-01-19	10.430	10.520	10.310	10.370	9.857	18,018,325
2023-01-18	10.950	11.000	10.380	10.440	9.923	38,739,848
2023-01-17	10.890	10.980	10.720	10.890	10.351	19,541,318
2023-01-16	10.830	10.970	10.700	10.840	10.303	19,987,794
2023-01-13	10.570	10.920	10.530	10.690	10.161	20,673,597
2023-01-12	10.690	10.830	10.520	10.570	10.047	27,606,186
2023-01-11	10.630	11.140	10.520	10.750	10.218	39,633,168
2023-01-10	10.360	10.640	10.240	10.540	10.018	26,694,860
2023-01-09	10.410	10.500	10.140	10.420	9.904	43,993,733
2023-01-06	10.840	10.880	10.200	10.310	9.800	59,757,083
2023-01-05	10.510	10.750	10.190	10.670	10.142	64,462,572
2023-01-04	9.720	10.600	9.520	10.440	9.923	92,752,643
2023-01-03	8.900	9.710	8.870	9.710	9.229	57,648,127
2022-12-30	8.650	8.960	8.580	8.830	8.393	41,292,022
2022-12-29	8.740	8.800	8.490	8.570	8.146	37,150,829
2022-12-28	8.860	8.950	8.680	8.810	8.374	43,355,478
2022-12-27	9.130	9.240	8.740	8.890	8.450	45,253,255
2022-12-26	9.330	9.430	9.000	9.130	8.678	27,679,081
2022-12-23	9.540	9.660	9.410	9.470	9.001	12,163,621
2022-12-22	9.600	9.730	9.500	9.650	9.172	25,336,369
2022-12-21	9.470	9.660	9.380	9.500	9.030	15,042,260
2022-12-20	9.580	9.740	9.340	9.490	9.020	22,317,067
2022-12-19	9.580	9.780	9.550	9.700	9.220	33,089,683
2022-12-16	9.590	9.740	9.320	9.560	9.087	44,749,491
2022-12-15	9.410	9.530	9.120	9.460	8.992	31,437,489
2022-12-14	9.500	9.620	9.390	9.470	9.001	22,513,244
2022-12-13	9.490	9.710	9.310	9.580	9.106	28,157,342
2022-12-12	9.990	9.990	9.470	9.520	9.049	46,510,100
2022-12-09	10.010	10.340	9.850	10.230	9.724	60,649,942
2022-12-08	9.810	10.090	9.740	10.010	9.515	51,049,482
2022-12-07	9.850	9.870	9.610	9.750	9.267	32,161,746
2022-12-06	9.920	9.950	9.690	9.890	9.401	50,084,170
2022-12-05	10.420	10.630	9.890	9.920	9.429	75,283,274
2022-12-02	10.700	10.760	10.250	10.430	9.914	33,775,918
2022-12-01	11.190	11.190	10.630	10.760	10.227	56,960,413
2022-11-30	11.560	11.700	10.900	11.200	10.646	78,674,396
2022-11-29	11.400	11.900	11.160	11.760	11.178	72,147,429
2022-11-28	10.730	11.130	10.630	10.920	10.380	36,301,364
2022-11-25	11.450	11.840	11.190	11.290	10.731	65,540,476
2022-11-24	11.060	11.510	10.820	11.360	10.798	51,256,972
2022-11-23	10.610	10.900	10.610	10.820	10.284	21,959,130
2022-11-22	11.070	11.450	10.700	10.730	10.199	28,058,953
2022-11-21	10.560	11.140	10.370	11.000	10.456	42,733,658
2022-11-18	10.800	10.890	10.560	10.650	10.123	30,998,646
2022-11-17	10.540	11.180	10.350	10.810	10.275	42,058,878
2022-11-16	10.870	10.910	10.350	10.630	10.104	51,199,050
2022-11-15	10.830	11.390	10.560	10.980	10.437	79,464,892
2022-11-14	11.310	11.470	10.660	10.840	10.303	111,226,182
2022-11-11	10.000	10.430	9.980	10.430	9.914	55,517,543
2022-11-10	9.520	9.590	9.230	9.480	9.011	26,239,902
2022-11-09	9.890	10.390	9.600	9.620	9.144	46,938,238
2022-11-08	9.500	9.830	9.440	9.640	9.163	25,562,080
2022-11-07	9.430	9.710	9.310	9.490	9.020	29,479,716
2022-11-04	9.420	9.710	9.360	9.570	9.096	23,400,515
2022-11-03	9.460	9.790	9.380	9.400	8.935	21,353,070

← NewerPage 16 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.