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
2025-10-22	11.720	11.950	11.650	11.690	11.596	14,772,955
2025-10-21	11.510	11.870	11.460	11.790	11.695	22,523,122
2025-10-20	11.550	11.800	11.410	11.520	11.427	18,767,306
2025-10-17	11.670	11.820	11.480	11.530	11.437	15,769,100
2025-10-16	11.680	11.850	11.590	11.700	11.605	20,669,396
2025-10-15	11.910	12.040	11.520	11.700	11.605	28,029,993
2025-10-14	11.730	12.420	11.720	11.940	11.844	43,560,671
2025-10-13	11.810	12.010	11.580	11.730	11.635	43,929,700
2025-10-10	12.190	12.430	12.130	12.200	12.101	26,237,436
2025-10-09	12.390	12.530	11.840	12.380	12.280	38,777,719
2025-09-30	12.310	12.800	12.200	12.550	12.449	36,496,236
2025-09-29	12.020	12.530	11.800	12.380	12.280	38,231,149
2025-09-26	11.730	12.340	11.710	12.060	11.963	31,609,733
2025-09-25	12.130	12.220	11.760	11.790	11.695	30,649,745
2025-09-24	11.940	12.500	11.850	12.250	12.151	39,537,835
2025-09-23	12.250	12.270	11.850	11.980	11.883	43,078,061
2025-09-22	11.500	12.600	11.260	12.290	12.191	70,251,718
2025-09-19	10.940	11.600	10.920	11.500	11.407	49,479,896
2025-09-18	11.470	11.510	10.830	10.940	10.852	43,152,127
2025-09-17	11.380	11.650	11.330	11.490	11.397	37,030,529
2025-09-16	11.300	11.480	11.220	11.400	11.308	35,659,022
2025-09-15	11.150	11.550	10.990	11.450	11.357	47,952,286
2025-09-12	11.220	11.540	11.110	11.260	11.169	53,052,700
2025-09-11	11.060	11.300	10.950	11.220	11.129	53,212,813
2025-09-10	11.180	11.400	10.910	11.080	10.990	75,481,900
2025-09-09	10.120	11.120	10.080	11.120	11.030	80,009,032
2025-09-08	10.280	10.480	10.100	10.110	10.028	29,142,409
2025-09-05	10.110	10.240	10.040	10.140	10.058	17,743,910
2025-09-04	10.250	10.280	9.980	10.090	10.008	22,888,800
2025-09-03	10.510	10.560	10.190	10.250	10.167	17,533,400
2025-09-02	10.680	10.770	10.430	10.470	10.385	21,631,813
2025-09-01	10.600	10.800	10.360	10.690	10.604	38,031,225
2025-08-29	10.480	10.700	10.440	10.570	10.485	35,662,822
2025-08-28	10.230	10.350	10.140	10.340	10.256	25,956,431
2025-08-27	10.800	10.890	10.270	10.270	10.187	38,737,999
2025-08-26	10.600	10.770	10.450	10.710	10.623	28,729,147
2025-08-25	10.250	10.910	10.240	10.660	10.574	59,669,811
2025-08-22	10.210	10.250	10.100	10.200	10.118	20,174,000
2025-08-21	10.280	10.340	10.170	10.210	10.127	17,262,013
2025-08-20	10.180	10.280	10.110	10.280	10.197	18,593,600
2025-08-19	10.220	10.430	10.160	10.190	10.108	29,787,121
2025-08-18	10.310	10.360	10.100	10.140	10.058	45,372,200
2025-08-15	9.890	10.330	9.850	10.320	10.237	57,677,530
2025-08-14	9.740	10.120	9.690	9.880	9.800	55,271,119
2025-08-13	9.700	9.800	9.560	9.740	9.661	36,420,528
2025-08-12	9.660	9.760	9.640	9.700	9.622	23,599,200
2025-08-11	9.750	9.870	9.670	9.690	9.612	29,366,476
2025-08-08	9.730	9.820	9.680	9.730	9.651	30,839,245
2025-08-07	9.560	9.790	9.530	9.760	9.681	48,576,776
2025-08-06	9.670	9.680	9.550	9.640	9.481	30,088,600
2025-08-05	9.730	9.760	9.620	9.680	9.520	34,415,688
2025-08-04	9.770	9.840	9.620	9.720	9.559	24,682,800
2025-08-01	9.990	10.070	9.770	9.790	9.628	26,451,300
2025-07-31	10.340	10.380	9.910	9.980	9.815	51,565,056
2025-07-30	10.340	10.670	10.320	10.430	10.258	58,086,367
2025-07-29	10.360	10.560	10.300	10.370	10.199	42,015,764
2025-07-28	10.400	10.430	10.250	10.420	10.248	32,510,553
2025-07-25	10.170	10.570	10.160	10.440	10.268	45,902,100
2025-07-24	9.980	10.280	9.920	10.200	10.032	31,471,702
2025-07-23	9.940	10.450	9.920	10.010	9.845	47,478,716

← NewerPage 5 of 21 · 1,216 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.