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
2022-05-09	7.700	8.400	7.500	8.400	7.778	51,708,328
2022-05-06	7.660	8.090	7.550	7.640	7.074	39,460,196
2022-05-05	7.960	8.150	7.610	7.980	7.389	62,292,784
2022-04-29	8.050	8.280	7.550	8.240	7.629	73,505,444
2022-04-28	7.200	7.930	7.130	7.930	7.342	72,798,114
2022-04-27	7.030	7.380	6.910	7.210	6.676	46,672,488
2022-04-26	6.710	7.320	6.650	7.180	6.648	48,035,116
2022-04-25	6.640	6.930	6.580	6.650	6.157	38,307,263
2022-04-22	6.440	6.870	6.250	6.740	6.241	36,865,244
2022-04-21	6.430	6.830	6.400	6.490	6.009	38,212,685
2022-04-20	7.000	7.040	6.420	6.450	5.972	47,124,084
2022-04-19	6.880	7.090	6.770	6.970	6.454	30,095,132
2022-04-18	7.260	7.290	6.900	6.920	6.407	31,843,686
2022-04-15	7.400	7.780	7.250	7.330	6.787	34,988,852
2022-04-14	7.270	7.620	7.030	7.480	6.926	37,429,008
2022-04-13	6.980	7.360	6.630	7.230	6.694	35,271,226
2022-04-12	7.260	7.470	6.990	7.100	6.574	38,389,478
2022-04-11	7.390	7.480	7.190	7.300	6.759	36,104,250
2022-04-08	7.210	7.590	6.930	7.540	6.981	54,264,514
2022-04-07	7.320	7.850	7.200	7.250	6.713	56,032,054
2022-04-06	7.200	7.580	7.110	7.520	6.963	54,026,796
2022-04-01	6.850	7.120	6.750	7.070	6.546	39,222,050
2022-03-31	6.970	7.110	6.850	6.860	6.352	42,343,605
2022-03-30	6.650	7.150	6.620	7.100	6.574	53,046,532
2022-03-29	6.710	6.780	6.520	6.650	6.157	26,621,205
2022-03-28	6.710	6.940	6.670	6.770	6.268	22,167,942
2022-03-25	6.800	6.890	6.610	6.750	6.250	21,092,035
2022-03-24	6.800	7.060	6.760	6.800	6.296	26,349,872
2022-03-23	6.880	7.100	6.620	6.900	6.389	45,061,424
2022-03-22	6.750	7.050	6.700	6.870	6.361	49,094,501
2022-03-21	6.900	6.980	6.720	6.840	6.333	48,169,934
2022-03-18	6.170	6.970	6.170	6.960	6.444	59,108,745
2022-03-17	6.250	6.540	6.240	6.340	5.870	50,393,764
2022-03-16	5.770	6.030	5.460	5.960	5.518	50,571,928
2022-03-15	6.310	6.330	5.770	5.770	5.342	59,867,992
2022-03-14	6.460	6.740	6.360	6.410	5.935	28,781,924
2022-03-11	6.530	6.610	6.380	6.530	6.046	23,673,010
2022-03-10	6.680	6.870	6.400	6.630	6.139	32,268,103
2022-03-09	6.720	6.910	6.310	6.570	6.083	36,089,057
2022-03-08	7.000	7.030	6.690	6.720	6.222	34,295,349
2022-03-07	6.630	7.100	6.600	6.980	6.463	77,620,472
2022-03-04	6.660	6.780	6.450	6.660	6.167	26,934,827
2022-03-03	6.270	6.690	6.210	6.650	6.157	39,771,511
2022-03-02	6.260	6.510	6.210	6.280	5.815	23,711,225
2022-03-01	6.050	6.300	5.990	6.250	5.787	31,692,815
2022-02-28	5.990	6.080	5.900	6.000	5.555	24,477,880
2022-02-25	6.230	6.340	5.970	5.990	5.546	39,026,800
2022-02-24	6.280	6.380	6.150	6.220	5.759	25,116,623
2022-02-23	6.530	6.550	6.190	6.290	5.824	27,837,055
2022-02-22	6.460	6.610	6.390	6.470	5.991	30,636,857
2022-02-21	6.710	6.870	6.430	6.540	6.055	59,016,356
2022-02-18	6.170	6.740	6.150	6.680	6.185	41,654,798
2022-02-17	6.190	6.210	6.020	6.170	5.713	24,097,592
2022-02-16	6.030	6.270	6.000	6.200	5.741	22,920,572
2022-02-15	6.110	6.190	5.950	6.040	5.592	30,926,892
2022-02-14	6.210	6.310	6.050	6.100	5.648	27,956,820
2022-02-11	6.450	6.530	6.240	6.290	5.824	23,985,343
2022-02-10	6.220	6.430	6.100	6.280	5.815	25,573,332
2022-02-09	6.300	6.530	6.150	6.280	5.815	31,458,310
2022-02-08	6.310	6.350	6.170	6.340	5.870	31,071,204

← NewerPage 19 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.