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
2022-08-02	9.250	9.400	9.020	9.090	8.640	24,814,726
2022-08-01	9.370	9.570	9.130	9.400	8.935	21,029,248
2022-07-29	9.750	9.780	9.250	9.520	9.049	36,792,479
2022-07-28	9.710	10.090	9.460	9.790	9.305	30,260,589
2022-07-27	9.690	9.820	9.320	9.680	9.201	34,828,061
2022-07-26	9.100	9.880	8.950	9.700	9.220	51,125,021
2022-07-25	8.970	9.500	8.840	9.100	8.650	35,261,532
2022-07-22	8.920	9.130	8.810	8.910	8.469	17,570,762
2022-07-21	8.990	9.120	8.880	9.000	8.555	23,615,784
2022-07-20	9.140	9.280	8.950	9.000	8.555	21,714,015
2022-07-19	9.190	9.350	8.880	9.220	8.764	33,579,888
2022-07-18	8.700	9.470	8.550	9.240	8.783	50,463,166
2022-07-15	9.160	9.340	8.560	8.610	8.184	54,172,345
2022-07-14	9.020	9.480	8.610	9.250	8.792	51,512,794
2022-07-13	9.080	9.550	8.970	9.110	8.659	55,770,827
2022-07-12	8.600	9.360	8.520	9.130	8.678	66,825,551
2022-07-11	8.550	8.800	8.400	8.510	8.089	25,647,545
2022-07-08	8.760	8.930	8.650	8.730	8.083	22,247,097
2022-07-07	8.730	8.950	8.540	8.760	8.111	30,378,565
2022-07-06	9.120	9.230	8.500	8.680	8.037	38,903,097
2022-07-05	9.230	9.420	8.930	9.110	8.435	52,284,648
2022-07-04	8.760	9.270	8.550	9.230	8.546	67,463,418
2022-07-01	8.820	9.000	8.050	8.610	7.972	72,133,960
2022-06-30	8.360	8.950	8.340	8.650	8.009	115,190,326
2022-06-29	7.390	8.140	7.370	8.140	7.537	60,307,175
2022-06-28	7.650	7.750	7.340	7.400	6.852	39,943,504
2022-06-27	7.600	7.880	7.490	7.640	7.074	33,165,061
2022-06-24	7.740	7.800	7.500	7.600	7.037	36,052,175
2022-06-23	7.800	7.990	7.560	7.800	7.222	35,577,343
2022-06-22	8.250	8.410	7.790	7.820	7.241	34,986,221
2022-06-21	7.810	8.260	7.800	8.230	7.620	41,572,628
2022-06-20	7.880	8.180	7.660	7.850	7.268	53,331,079
2022-06-17	7.740	8.000	7.650	7.690	7.120	20,321,804
2022-06-16	7.950	8.150	7.680	7.740	7.166	33,828,543
2022-06-15	7.750	8.260	7.680	7.950	7.361	41,170,080
2022-06-14	7.310	7.890	7.270	7.870	7.287	49,001,817
2022-06-13	7.690	7.690	7.250	7.310	6.768	40,951,712
2022-06-10	7.900	8.170	7.600	7.700	7.129	39,494,233
2022-06-09	7.870	8.120	7.810	7.960	7.370	31,864,286
2022-06-08	7.700	7.930	7.530	7.850	7.268	27,737,877
2022-06-07	7.470	7.840	7.440	7.750	7.176	32,390,689
2022-06-06	7.540	7.610	7.150	7.510	6.954	42,622,533
2022-06-02	7.980	8.140	7.570	7.640	7.074	40,590,600
2022-06-01	7.560	8.060	7.450	7.990	7.398	44,437,358
2022-05-31	7.570	7.590	7.410	7.560	7.000	19,816,018
2022-05-30	7.770	7.780	7.430	7.510	6.954	30,270,056
2022-05-27	7.860	7.940	7.630	7.770	7.194	28,683,515
2022-05-26	7.810	8.050	7.710	7.940	7.352	28,136,557
2022-05-25	7.880	7.880	7.620	7.810	7.231	19,515,127
2022-05-24	7.800	8.150	7.760	7.820	7.241	40,262,327
2022-05-23	8.300	8.310	7.760	7.800	7.222	43,857,404
2022-05-20	8.410	8.560	8.180	8.400	7.778	51,269,160
2022-05-19	8.090	8.500	8.040	8.240	7.629	39,147,808
2022-05-18	8.260	8.370	8.010	8.120	7.518	36,600,059
2022-05-17	8.610	9.040	8.230	8.320	7.703	64,583,874
2022-05-16	8.350	8.790	8.110	8.500	7.870	55,226,566
2022-05-13	7.800	8.390	7.750	8.270	7.657	60,364,350
2022-05-12	7.980	8.160	7.500	7.730	7.157	49,008,515
2022-05-11	8.390	8.460	7.880	8.050	7.454	65,847,607
2022-05-10	8.280	8.650	8.100	8.520	7.889	60,845,073

← NewerPage 18 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.