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
2026-04-21	10.240	10.410	10.160	10.200	10.118	19,486,134
2026-04-20	10.440	10.480	10.120	10.280	10.197	26,369,714
2026-04-17	10.250	10.760	10.130	10.530	10.445	44,799,333
2026-04-16	10.140	10.280	10.070	10.120	10.038	17,366,181
2026-04-15	10.250	10.470	10.130	10.160	10.078	21,857,433
2026-04-14	9.950	10.320	9.910	10.290	10.207	31,316,300
2026-04-13	9.920	10.100	9.880	9.910	9.830	15,870,800
2026-04-10	9.820	10.150	9.800	9.990	9.909	24,576,585
2026-04-09	9.700	9.870	9.660	9.790	9.711	14,902,943
2026-04-08	9.630	9.780	9.620	9.780	9.701	23,033,795
2026-04-07	9.500	9.620	9.410	9.480	9.403	12,796,033
2026-04-03	9.630	9.690	9.380	9.500	9.423	15,915,113
2026-04-02	9.740	9.750	9.500	9.650	9.572	28,722,952
2026-04-01	9.850	9.920	9.700	9.800	9.721	23,685,544
2026-03-31	9.760	9.990	9.750	9.760	9.681	25,652,274
2026-03-30	9.690	9.880	9.580	9.740	9.661	24,984,732
2026-03-27	9.830	9.950	9.720	9.800	9.721	19,407,375
2026-03-26	9.880	10.170	9.800	9.910	9.830	22,798,599
2026-03-25	9.920	10.030	9.850	9.930	9.850	19,468,402
2026-03-24	9.800	9.920	9.630	9.900	9.820	20,008,663
2026-03-23	10.080	10.090	9.630	9.710	9.632	27,124,764
2026-03-20	10.270	10.490	10.200	10.200	10.118	16,010,172
2026-03-19	10.490	10.550	10.180	10.250	10.167	24,640,768
2026-03-18	10.870	10.950	10.520	10.570	10.485	22,542,000
2026-03-17	11.180	11.370	10.870	10.870	10.782	36,943,190
2026-03-16	10.950	11.480	10.920	11.090	11.000	43,356,800
2026-03-13	11.080	11.100	10.780	10.840	10.752	32,345,183
2026-03-12	10.760	10.860	10.590	10.750	10.663	23,501,153
2026-03-11	10.530	10.950	10.470	10.780	10.693	28,475,026
2026-03-10	10.510	10.730	10.430	10.560	10.475	25,655,596
2026-03-09	10.440	10.520	10.160	10.460	10.375	25,128,885
2026-03-06	10.520	10.720	10.460	10.630	10.544	19,967,665
2026-03-05	10.990	11.050	10.500	10.570	10.485	28,003,056
2026-03-04	11.030	11.180	10.740	10.860	10.772	26,917,282
2026-03-03	11.190	11.310	11.030	11.100	11.010	24,429,783
2026-03-02	11.090	11.490	10.980	11.190	11.100	31,754,702
2026-02-27	11.530	11.630	11.190	11.250	11.159	29,634,040
2026-02-26	12.080	12.180	11.510	11.550	11.457	32,547,170
2026-02-25	11.630	12.260	11.570	12.020	11.923	47,121,694
2026-02-24	11.580	11.750	11.480	11.510	11.417	18,864,457
2026-02-13	11.680	11.850	11.510	11.540	11.447	25,074,192
2026-02-12	11.640	11.840	11.620	11.680	11.586	19,168,883
2026-02-11	11.640	11.880	11.580	11.620	11.526	22,591,700
2026-02-10	12.140	12.180	11.650	11.670	11.576	30,435,435
2026-02-09	11.910	12.300	11.720	12.100	12.002	44,692,937
2026-02-06	11.980	12.110	11.710	11.770	11.675	32,882,071
2026-02-05	12.090	12.340	11.930	12.060	11.963	32,960,020
2026-02-04	11.510	12.330	11.350	12.220	12.121	59,419,962
2026-02-03	11.100	11.630	11.030	11.500	11.407	64,419,965
2026-02-02	11.420	11.590	10.860	10.920	10.832	46,559,450
2026-01-30	11.910	12.000	11.440	11.610	11.516	45,869,530
2026-01-29	11.190	12.250	11.090	12.020	11.923	70,929,871
2026-01-28	10.820	11.260	10.760	11.240	11.149	43,717,230
2026-01-27	10.720	10.910	10.580	10.820	10.733	26,747,300
2026-01-26	10.900	11.000	10.620	10.720	10.633	30,917,915
2026-01-23	10.910	11.080	10.750	10.980	10.891	28,020,886
2026-01-22	10.840	11.120	10.710	10.940	10.852	28,906,350
2026-01-21	11.100	11.110	10.690	10.790	10.703	41,248,004
2026-01-20	10.470	11.310	10.400	10.990	10.901	70,373,459
2026-01-19	10.030	10.740	9.930	10.470	10.385	65,748,434

← NewerPage 3 of 21 · 1,213 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.