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
2022-02-07	5.910	6.390	5.710	6.320	5.852	44,235,913
2022-01-28	5.970	6.090	5.800	5.910	5.472	30,781,330
2022-01-27	6.120	6.150	5.910	5.960	5.518	36,884,050
2022-01-26	5.970	6.280	5.870	6.210	5.750	50,623,337
2022-01-25	6.120	6.210	5.890	5.910	5.472	35,352,505
2022-01-24	5.920	6.290	5.830	6.190	5.731	55,891,780
2022-01-21	6.030	6.130	5.850	5.920	5.481	46,548,640
2022-01-20	5.970	6.480	5.950	6.070	5.620	70,150,392
2022-01-19	5.710	6.130	5.710	6.030	5.583	63,160,822
2022-01-18	5.560	5.760	5.500	5.680	5.259	49,397,660
2022-01-17	5.520	5.630	5.400	5.520	5.111	46,216,604
2022-01-14	5.360	5.640	5.270	5.490	5.083	40,418,010
2022-01-13	5.500	5.740	5.410	5.450	5.046	42,774,064
2022-01-12	5.440	5.530	5.320	5.500	5.092	37,009,567
2022-01-11	5.140	5.610	5.060	5.500	5.092	66,597,753
2022-01-10	5.000	5.260	4.910	5.160	4.778	47,388,423
2022-01-07	4.800	5.150	4.790	5.000	4.630	40,843,991
2022-01-06	4.840	4.950	4.680	4.780	4.426	45,699,080
2022-01-05	4.610	4.950	4.590	4.870	4.509	49,498,227
2022-01-04	4.630	4.680	4.570	4.640	4.296	25,064,367
2021-12-31	4.510	4.690	4.500	4.660	4.315	16,560,557
2021-12-30	4.560	4.590	4.470	4.520	4.185	17,816,047
2021-12-29	4.580	4.630	4.500	4.570	4.231	21,134,937
2021-12-28	4.560	4.600	4.460	4.580	4.241	24,492,428
2021-12-27	4.580	4.680	4.470	4.570	4.231	27,912,710
2021-12-24	4.520	4.590	4.420	4.570	4.231	21,584,679
2021-12-23	4.500	4.560	4.470	4.550	4.213	23,568,666
2021-12-22	4.670	4.720	4.510	4.580	4.241	33,932,410
2021-12-21	4.360	4.640	4.320	4.570	4.231	39,130,490
2021-12-20	4.250	4.370	4.240	4.300	3.981	15,367,051
2021-12-17	4.220	4.300	4.220	4.270	3.954	9,114,337
2021-12-16	4.220	4.240	4.160	4.230	3.917	9,322,232
2021-12-15	4.130	4.250	4.130	4.200	3.889	10,713,867
2021-12-14	4.220	4.220	4.110	4.120	3.815	16,725,784
2021-12-13	4.280	4.300	4.220	4.220	3.907	11,840,496
2021-12-10	4.270	4.290	4.240	4.260	3.944	10,651,696
2021-12-09	4.190	4.290	4.160	4.280	3.963	18,048,406
2021-12-08	4.170	4.210	4.130	4.190	3.880	15,079,577
2021-12-07	4.190	4.210	4.130	4.170	3.861	24,484,048
2021-12-06	4.100	4.190	4.090	4.110	3.805	22,723,029
2021-12-03	4.060	4.100	4.010	4.070	3.768	12,250,064
2021-12-02	4.060	4.090	4.020	4.060	3.759	12,394,140
2021-12-01	4.010	4.070	3.980	4.060	3.759	15,139,468
2021-11-30	4.010	4.050	3.980	4.000	3.704	8,119,694
2021-11-29	4.010	4.040	3.990	4.000	3.704	8,802,200
2021-11-26	4.070	4.070	4.010	4.040	3.741	11,752,340
2021-11-25	4.070	4.130	4.050	4.090	3.787	10,257,494
2021-11-24	4.050	4.100	4.030	4.070	3.768	12,920,419
2021-11-23	4.000	4.090	3.980	4.030	3.731	11,022,877
2021-11-22	4.080	4.090	3.980	3.990	3.694	16,297,322
2021-11-19	3.980	4.100	3.980	4.090	3.787	11,863,571
2021-11-18	4.020	4.020	3.980	3.990	3.694	9,098,246
2021-11-17	4.060	4.070	4.000	4.020	3.722	12,453,129
2021-11-16	4.090	4.140	4.050	4.080	3.778	11,497,100
2021-11-15	4.100	4.140	4.050	4.110	3.805	11,647,042
2021-11-12	4.200	4.240	4.080	4.100	3.796	22,882,283
2021-11-11	4.010	4.260	4.000	4.240	3.926	34,221,416
2021-11-10	3.910	4.100	3.870	4.030	3.731	20,862,541
2021-11-09	3.940	3.960	3.900	3.900	3.611	13,132,035
2021-11-08	3.980	4.000	3.920	3.940	3.648	12,333,183

← NewerPage 20 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.