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
2025-07-22	9.840	9.980	9.680	9.950	9.786	29,793,102
2025-07-21	9.790	9.870	9.770	9.830	9.668	23,075,800
2025-07-18	9.760	9.820	9.700	9.820	9.658	20,875,302
2025-07-17	9.700	9.790	9.660	9.750	9.589	21,318,806
2025-07-16	9.930	9.990	9.660	9.700	9.540	35,078,379
2025-07-15	10.090	10.170	9.880	9.970	9.805	40,819,218
2025-07-14	9.910	10.110	9.740	10.010	9.845	34,316,663
2025-07-11	9.990	10.090	9.910	9.950	9.786	33,218,200
2025-07-10	9.550	10.150	9.550	10.100	9.933	57,971,340
2025-07-09	9.680	9.680	9.550	9.580	9.422	19,746,344
2025-07-08	9.650	9.720	9.590	9.690	9.530	18,463,600
2025-07-07	9.360	9.760	9.360	9.680	9.520	43,239,199
2025-07-04	9.420	9.470	9.330	9.380	9.225	23,834,887
2025-07-03	9.460	9.520	9.380	9.410	9.255	20,509,282
2025-07-02	9.500	9.530	9.390	9.470	9.314	19,699,478
2025-07-01	9.760	9.790	9.420	9.460	9.304	27,798,787
2025-06-30	9.650	9.850	9.620	9.750	9.589	18,371,300
2025-06-27	9.760	9.850	9.630	9.650	9.491	21,769,470
2025-06-26	9.570	9.900	9.520	9.750	9.589	35,422,500
2025-06-25	9.440	9.620	9.340	9.600	9.441	27,973,629
2025-06-24	9.350	9.450	9.310	9.440	9.284	19,175,979
2025-06-23	9.220	9.420	9.110	9.370	9.215	18,086,300
2025-06-20	9.370	9.530	9.260	9.280	9.127	21,274,402
2025-06-19	9.350	9.420	9.290	9.380	9.225	19,271,894
2025-06-18	9.510	9.520	9.290	9.350	9.196	16,493,200
2025-06-17	9.560	9.690	9.490	9.530	9.373	25,401,865
2025-06-16	9.250	9.660	9.250	9.600	9.441	52,821,700
2025-06-13	9.310	9.390	9.110	9.210	9.058	37,942,140
2025-06-12	9.300	9.340	9.210	9.300	9.146	23,330,010
2025-06-11	9.120	9.470	9.120	9.330	9.176	50,095,106
2025-06-10	9.100	9.300	9.060	9.110	8.960	32,592,851
2025-06-09	9.280	9.380	9.040	9.090	8.940	42,018,033
2025-06-06	9.150	9.320	9.120	9.280	9.127	23,037,402
2025-06-05	9.050	9.270	9.010	9.150	8.999	29,779,783
2025-06-04	9.080	9.160	8.980	9.060	8.910	26,075,297
2025-06-03	9.300	9.360	9.050	9.070	8.920	45,896,450
2025-05-30	9.320	9.440	9.280	9.370	9.215	19,541,300
2025-05-29	9.160	9.400	9.160	9.330	9.176	22,386,091
2025-05-28	9.330	9.350	9.150	9.160	9.009	19,197,084
2025-05-27	9.200	9.400	9.200	9.350	9.196	30,615,791
2025-05-26	9.010	9.240	8.900	9.230	9.078	37,041,955
2025-05-23	9.180	9.190	8.990	9.000	8.851	28,033,022
2025-05-22	9.340	9.350	9.120	9.140	8.989	30,814,667
2025-05-21	9.390	9.450	9.280	9.360	9.205	39,313,888
2025-05-20	9.560	9.570	9.320	9.430	9.274	32,969,612
2025-05-19	9.500	9.680	9.440	9.580	9.422	22,265,500
2025-05-16	9.520	9.590	9.460	9.490	9.333	17,173,100
2025-05-15	9.660	9.670	9.510	9.520	9.363	16,180,463
2025-05-14	9.730	9.780	9.570	9.680	9.520	25,389,745
2025-05-13	9.880	9.880	9.670	9.710	9.550	16,889,921
2025-05-12	9.720	9.870	9.700	9.810	9.648	20,943,700
2025-05-09	10.020	10.030	9.640	9.700	9.540	38,637,809
2025-05-08	10.240	10.240	9.980	10.010	9.845	37,385,727
2025-05-07	10.430	10.560	10.220	10.270	10.100	37,054,700
2025-05-06	10.300	10.540	10.160	10.180	10.012	36,251,589
2025-04-30	10.250	10.450	10.230	10.360	10.189	33,069,127
2025-04-29	9.980	10.090	9.890	10.050	9.884	20,946,478
2025-04-28	9.960	10.090	9.760	9.920	9.756	41,785,365
2025-04-25	10.430	10.850	9.930	9.990	9.825	75,989,643
2025-04-24	10.110	10.550	10.110	10.420	10.248	42,763,176

← NewerPage 6 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.