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
2026-07-17	8.650	8.880	8.400	8.400	8.400	30,620,014
2026-07-16	8.250	8.750	8.200	8.700	8.700	51,858,098
2026-07-15	7.850	8.290	7.770	8.280	8.280	43,264,137
2026-07-14	7.910	7.990	7.790	7.880	7.880	25,679,957
2026-07-13	7.990	8.050	7.780	7.950	7.950	27,176,512
2026-07-10	7.700	8.140	7.540	8.080	8.080	46,087,492
2026-07-09	7.780	7.970	7.600	7.650	7.650	24,509,820
2026-07-08	7.720	7.920	7.550	7.840	7.840	23,482,035
2026-07-07	8.170	8.170	7.720	7.730	7.730	24,824,939
2026-07-06	8.000	8.320	7.830	8.170	8.170	30,858,393
2026-07-03	7.960	8.160	7.880	8.010	8.010	28,685,691
2026-07-02	7.680	8.050	7.670	7.920	7.920	34,133,141
2026-07-01	7.580	7.930	7.500	7.710	7.710	29,592,400
2026-06-30	7.440	7.650	7.370	7.600	7.600	27,808,980
2026-06-29	7.460	7.580	7.230	7.500	7.500	27,462,129
2026-06-26	7.810	7.870	7.470	7.470	7.470	31,144,076
2026-06-25	7.850	8.030	7.650	7.800	7.800	32,911,441
2026-06-24	8.100	8.150	7.780	7.870	7.870	39,648,941
2026-06-23	8.390	8.480	8.080	8.110	8.110	29,225,764
2026-06-22	8.280	8.440	8.150	8.410	8.410	26,207,742
2026-06-18	8.550	8.590	8.200	8.370	8.302	23,391,597
2026-06-17	8.660	8.720	8.400	8.560	8.491	25,760,770
2026-06-16	9.070	9.070	8.610	8.680	8.610	38,610,378
2026-06-15	9.440	9.490	8.950	9.140	9.066	36,885,322
2026-06-12	9.390	9.620	9.120	9.360	9.284	25,397,105
2026-06-11	9.110	9.430	9.080	9.330	9.255	22,691,124
2026-06-10	8.920	9.220	8.900	9.160	9.086	26,372,644
2026-06-09	9.250	9.300	8.640	8.990	8.917	50,141,996
2026-06-08	9.470	9.610	9.150	9.290	9.215	25,264,116
2026-06-05	9.730	10.030	9.480	9.600	9.522	20,603,406
2026-06-04	9.960	10.080	9.580	9.710	9.632	26,619,038
2026-06-03	10.050	10.110	9.720	10.050	9.969	25,906,561
2026-06-02	10.540	10.670	10.060	10.070	9.989	35,664,794
2026-06-01	10.170	10.780	10.030	10.540	10.455	34,098,149
2026-05-29	10.180	10.710	10.160	10.380	10.296	44,261,496
2026-05-28	10.200	10.340	9.870	10.110	10.028	26,792,426
2026-05-27	10.420	10.480	10.010	10.230	10.147	39,543,083
2026-05-26	10.450	10.810	10.290	10.490	10.405	40,031,073
2026-05-25	10.080	10.700	10.070	10.490	10.405	30,285,230
2026-05-22	10.100	10.360	9.870	10.110	10.028	31,701,664
2026-05-21	10.620	11.000	10.060	10.140	10.058	31,292,309
2026-05-20	10.590	10.770	10.390	10.600	10.514	23,174,324
2026-05-19	10.050	10.640	10.020	10.570	10.485	49,464,996
2026-05-18	10.640	10.730	9.930	10.050	9.969	56,768,317
2026-05-15	10.850	11.030	10.650	10.750	10.663	34,281,681
2026-05-14	11.290	11.350	10.710	10.830	10.742	44,947,318
2026-05-13	11.510	11.730	11.110	11.230	11.139	65,173,309
2026-05-12	11.190	12.040	11.110	11.640	11.546	70,770,721
2026-05-11	10.820	11.370	10.640	11.230	11.139	59,034,076
2026-05-08	9.980	10.960	9.910	10.800	10.713	71,222,621
2026-05-07	10.030	10.090	9.820	10.000	9.919	27,189,208
2026-05-06	9.590	10.170	9.570	10.030	9.949	55,625,475
2026-04-30	9.420	9.770	9.180	9.550	9.473	43,676,804
2026-04-29	9.150	9.480	9.140	9.400	9.324	34,388,108
2026-04-28	9.140	9.380	9.090	9.170	9.096	27,590,018
2026-04-27	9.280	9.340	9.090	9.110	9.036	34,439,925
2026-04-24	9.690	9.700	9.260	9.300	9.225	69,239,363
2026-04-23	10.180	10.360	10.120	10.230	10.147	17,311,416
2026-04-22	10.130	10.320	10.100	10.230	10.147	15,398,390
2026-04-21	10.240	10.410	10.160	10.200	10.118	19,486,134

← NewerPage 2 of 5 · 242 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.