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
2022-11-02	9.080	9.730	9.030	9.610	9.134	39,059,007
2022-11-01	9.000	9.230	8.700	9.190	8.735	48,378,580
2022-10-31	9.620	9.620	8.810	8.900	8.460	74,253,845
2022-10-28	9.780	10.020	9.610	9.780	9.296	39,784,604
2022-10-27	9.550	10.060	9.510	9.880	9.391	62,274,123
2022-10-26	10.100	10.110	9.200	9.320	8.859	84,746,073
2022-10-25	10.250	10.450	9.920	9.990	9.496	36,679,086
2022-10-24	10.800	10.810	10.100	10.280	9.771	56,617,706
2022-10-21	10.660	11.280	10.500	10.980	10.437	40,742,776
2022-10-20	10.520	10.830	10.420	10.530	10.009	31,355,971
2022-10-19	10.360	10.750	10.260	10.550	10.028	30,487,455
2022-10-18	10.450	10.640	10.260	10.360	9.847	31,910,502
2022-10-17	10.410	10.580	9.930	10.450	9.933	43,645,594
2022-10-14	10.760	11.180	10.400	10.480	9.961	49,519,445
2022-10-13	11.100	11.120	10.230	10.760	10.227	57,999,568
2022-10-12	10.730	11.350	10.670	11.190	10.636	47,006,895
2022-10-11	10.600	11.040	10.410	10.730	10.199	28,790,837
2022-10-10	10.590	10.980	10.200	10.700	10.170	47,111,176
2022-09-30	10.910	11.070	10.160	10.470	9.952	76,665,960
2022-09-29	10.940	10.960	10.420	10.560	10.037	28,653,452
2022-09-28	10.740	10.970	10.550	10.780	10.246	38,124,029
2022-09-27	11.290	11.320	10.610	10.790	10.256	56,374,976
2022-09-26	11.240	11.470	10.840	11.170	10.617	50,440,387
2022-09-23	11.190	11.630	10.980	11.050	10.503	40,574,064
2022-09-22	11.180	11.440	10.890	11.370	10.807	38,988,536
2022-09-21	10.900	11.360	10.720	11.180	10.627	51,056,718
2022-09-20	11.300	11.340	10.780	10.930	10.389	67,497,722
2022-09-19	11.350	11.600	11.020	11.200	10.646	52,496,798
2022-09-16	11.700	12.150	11.370	11.460	10.893	85,492,381
2022-09-15	11.900	12.230	11.200	12.060	11.463	80,491,894
2022-09-14	11.590	12.100	11.520	11.730	11.149	65,841,224
2022-09-13	12.310	12.330	11.360	11.770	11.187	93,340,715
2022-09-09	11.890	12.960	11.720	12.620	11.995	74,477,182
2022-09-08	11.120	12.050	10.760	11.900	11.311	55,554,382
2022-09-07	10.950	11.270	10.790	11.080	10.532	49,226,461
2022-09-06	10.070	11.070	10.060	11.070	10.522	64,654,821
2022-09-05	9.900	10.180	9.750	10.060	9.562	27,196,103
2022-09-02	9.730	9.960	9.520	9.890	9.401	28,334,233
2022-09-01	9.410	10.090	9.260	9.710	9.229	53,179,539
2022-08-31	9.430	9.930	9.180	9.280	8.821	48,928,766
2022-08-30	9.450	9.550	9.300	9.440	8.973	20,257,276
2022-08-29	9.300	9.590	9.000	9.390	8.925	25,765,153
2022-08-26	9.430	9.570	9.290	9.460	8.992	27,987,086
2022-08-25	8.740	9.570	8.740	9.420	8.954	49,682,855
2022-08-24	8.850	8.960	8.660	8.710	8.279	18,772,573
2022-08-23	9.050	9.050	8.760	8.900	8.460	19,754,031
2022-08-22	8.860	9.220	8.700	9.060	8.612	36,585,067
2022-08-19	8.470	8.880	8.400	8.780	8.345	34,328,422
2022-08-18	8.800	8.800	8.440	8.480	8.060	26,309,597
2022-08-17	8.690	9.000	8.460	8.720	8.288	32,917,710
2022-08-16	8.450	8.790	8.430	8.600	8.174	33,164,807
2022-08-15	8.550	8.650	8.330	8.390	7.975	22,691,147
2022-08-12	8.720	8.750	8.470	8.570	8.146	19,306,447
2022-08-11	8.430	8.800	8.410	8.680	8.250	29,573,451
2022-08-10	8.430	8.560	8.250	8.390	7.975	18,513,008
2022-08-09	8.430	8.630	8.230	8.510	8.089	20,547,608
2022-08-08	8.680	8.890	8.370	8.400	7.984	29,027,374
2022-08-05	8.760	8.770	8.440	8.550	8.127	17,827,946
2022-08-04	8.680	8.830	8.590	8.700	8.269	21,886,126
2022-08-03	9.000	9.230	8.590	8.650	8.222	40,147,140

← NewerPage 17 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.