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
2026-01-15	9.900	10.430	9.870	10.270	10.187	61,418,648
2026-01-14	10.100	10.190	9.820	9.890	9.810	47,673,463
2026-01-13	10.210	10.360	10.080	10.130	10.048	25,319,016
2026-01-12	10.330	10.330	10.110	10.250	10.167	30,914,684
2026-01-09	10.230	10.430	10.190	10.340	10.256	32,145,538
2026-01-08	10.150	10.410	10.010	10.250	10.167	39,967,905
2026-01-07	10.350	10.380	10.110	10.140	10.058	30,016,263
2026-01-06	10.280	10.590	10.200	10.350	10.266	39,950,582
2026-01-05	10.080	10.480	10.060	10.300	10.217	45,241,274
2025-12-31	9.810	10.170	9.770	10.050	9.969	50,921,469
2025-12-30	9.840	9.900	9.730	9.750	9.671	23,407,422
2025-12-29	9.910	9.970	9.800	9.840	9.760	23,342,039
2025-12-26	9.780	10.000	9.750	9.880	9.800	33,342,980
2025-12-25	9.850	9.860	9.630	9.810	9.731	29,552,087
2025-12-24	9.830	9.940	9.780	9.820	9.741	25,381,464
2025-12-23	9.790	9.930	9.730	9.860	9.780	32,273,531
2025-12-22	10.070	10.100	9.770	9.810	9.731	50,977,826
2025-12-19	9.980	10.250	9.930	10.110	10.028	32,755,208
2025-12-18	9.990	10.240	9.980	9.990	9.909	26,994,953
2025-12-17	10.000	10.110	9.830	10.040	9.959	24,969,338
2025-12-16	9.990	10.170	9.910	10.120	10.038	27,593,664
2025-12-15	9.950	10.180	9.880	10.000	9.919	24,684,143
2025-12-12	9.980	10.260	9.880	9.990	9.909	41,764,808
2025-12-11	9.850	10.020	9.760	9.880	9.800	46,338,402
2025-12-10	9.680	10.090	9.650	9.920	9.840	45,329,106
2025-12-09	10.050	10.370	9.680	9.710	9.632	50,901,910
2025-12-08	9.960	10.150	9.880	10.130	10.048	28,117,269
2025-12-05	10.130	10.200	9.730	10.020	9.939	38,960,206
2025-12-04	10.130	10.420	10.100	10.140	10.058	21,403,128
2025-12-03	10.150	10.330	10.040	10.170	10.088	26,234,216
2025-12-02	10.110	10.330	9.980	10.140	10.058	21,330,200
2025-12-01	10.080	10.310	10.040	10.140	10.058	26,389,457
2025-11-28	10.150	10.180	9.980	10.070	9.989	27,258,067
2025-11-27	9.970	10.360	9.750	10.190	10.108	44,619,582
2025-11-26	10.540	10.680	9.810	10.070	9.989	65,337,359
2025-11-25	10.450	10.850	10.360	10.570	10.485	27,548,932
2025-11-24	10.280	10.920	10.280	10.550	10.465	46,663,851
2025-11-21	10.550	10.930	10.240	10.350	10.266	83,337,031
2025-11-20	10.220	11.000	10.090	10.630	10.544	71,319,368
2025-11-19	10.100	10.310	10.080	10.230	10.147	27,907,002
2025-11-18	10.480	10.530	10.000	10.120	10.038	38,277,952
2025-11-17	10.300	10.620	10.250	10.510	10.425	33,292,551
2025-11-14	10.660	11.050	10.650	10.730	10.643	28,283,615
2025-11-13	11.050	11.080	10.600	10.730	10.643	33,344,202
2025-11-12	10.960	11.180	10.860	11.100	11.010	22,976,112
2025-11-11	10.820	11.000	10.760	10.940	10.852	20,858,500
2025-11-10	10.500	11.150	10.400	10.850	10.762	43,026,784
2025-11-07	10.290	10.630	10.280	10.500	10.415	29,434,045
2025-11-06	10.300	10.360	10.250	10.320	10.237	14,496,008
2025-11-05	10.200	10.430	10.150	10.290	10.207	19,170,621
2025-11-04	10.380	10.400	10.200	10.260	10.177	22,667,122
2025-11-03	10.600	10.710	10.280	10.360	10.276	36,069,164
2025-10-31	11.130	11.150	10.560	10.620	10.534	47,473,928
2025-10-30	11.250	11.420	11.040	11.100	11.010	16,915,902
2025-10-29	11.110	11.290	11.080	11.280	11.189	16,119,732
2025-10-28	11.150	11.200	10.960	11.090	11.000	16,696,993
2025-10-27	11.230	11.270	11.050	11.080	10.990	20,839,522
2025-10-24	11.360	11.440	11.150	11.220	11.129	22,742,557
2025-10-23	11.730	11.760	11.230	11.420	11.328	18,515,100
2025-10-22	11.720	11.950	11.650	11.690	11.596	14,772,955

← NewerPage 4 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.