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
2025-04-23	10.070	10.290	10.030	10.140	9.973	28,796,502
2025-04-22	10.130	10.290	9.970	10.180	10.012	37,173,705
2025-04-21	10.320	10.530	9.980	10.160	9.992	51,441,821
2025-04-18	10.080	10.580	10.030	10.470	10.297	57,156,361
2025-04-17	9.830	10.610	9.830	10.090	9.923	55,540,644
2025-04-16	9.870	10.230	9.800	9.880	9.717	29,612,486
2025-04-15	9.960	10.040	9.830	9.870	9.707	16,921,689
2025-04-14	9.990	10.130	9.880	9.890	9.727	33,034,000
2025-04-11	10.100	10.120	9.750	10.060	9.894	43,214,125
2025-04-10	9.800	10.280	9.750	10.170	10.002	31,446,100
2025-04-09	9.450	10.070	9.340	9.970	9.805	48,385,152
2025-04-08	9.350	9.780	9.130	9.710	9.550	47,240,594
2025-04-07	9.950	10.000	9.350	9.350	9.196	45,754,527
2025-04-03	10.110	10.650	10.020	10.390	10.218	34,756,716
2025-04-02	10.080	10.180	9.890	10.150	9.982	21,892,135
2025-04-01	10.440	10.540	10.050	10.070	9.904	36,999,000
2025-03-31	10.400	10.540	10.250	10.440	10.268	26,153,589
2025-03-28	10.580	10.640	10.380	10.500	10.327	13,261,189
2025-03-27	10.540	10.720	10.430	10.550	10.376	17,911,000
2025-03-26	10.680	10.740	10.490	10.530	10.356	12,974,418
2025-03-25	10.500	10.800	10.470	10.600	10.425	22,890,358
2025-03-24	10.500	10.690	10.430	10.510	10.336	26,335,149
2025-03-21	10.820	10.970	10.360	10.450	10.277	41,364,965
2025-03-20	10.930	11.010	10.800	10.890	10.710	15,398,800
2025-03-19	10.930	11.090	10.810	10.990	10.808	24,832,326
2025-03-18	10.790	11.060	10.740	10.840	10.661	26,731,238
2025-03-17	10.850	11.020	10.680	10.700	10.523	30,312,320
2025-03-14	10.690	10.880	10.530	10.850	10.671	33,771,079
2025-03-13	10.780	10.880	10.550	10.650	10.474	16,610,002
2025-03-12	10.520	10.930	10.380	10.850	10.671	39,964,135
2025-03-11	10.660	10.760	10.350	10.490	10.317	52,380,145
2025-03-10	11.050	11.120	10.630	10.790	10.612	36,764,064
2025-03-07	10.940	11.250	10.780	11.040	10.858	36,424,800
2025-03-06	10.820	11.070	10.690	11.030	10.848	41,919,910
2025-03-05	10.780	11.040	10.500	10.690	10.513	57,460,200
2025-03-04	10.820	10.980	10.700	10.890	10.710	36,410,052
2025-03-03	10.830	11.330	10.750	10.960	10.779	61,469,302
2025-02-28	10.790	11.080	10.680	10.830	10.651	53,693,069
2025-02-27	10.660	11.180	10.580	10.880	10.700	60,832,916
2025-02-26	10.400	10.730	10.360	10.700	10.523	62,052,385
2025-02-25	10.380	10.480	10.200	10.310	10.140	41,051,332
2025-02-24	10.040	10.660	9.870	10.500	10.327	84,403,589
2025-02-21	9.800	10.400	9.800	9.990	9.825	69,542,600
2025-02-20	9.700	9.920	9.640	9.730	9.569	29,444,388
2025-02-19	9.420	9.750	9.420	9.720	9.559	41,304,753
2025-02-18	9.780	9.850	9.390	9.450	9.294	39,215,400
2025-02-17	9.730	10.110	9.690	9.810	9.648	45,764,200
2025-02-14	9.880	9.990	9.600	9.700	9.540	44,266,292
2025-02-13	9.400	10.390	9.170	9.990	9.825	125,593,068
2025-02-12	9.230	9.450	9.070	9.450	9.294	49,138,608
2025-02-11	9.300	9.370	9.090	9.210	9.058	35,884,069
2025-02-10	8.790	9.370	8.760	9.220	9.068	63,350,990
2025-02-07	8.550	8.970	8.530	8.790	8.645	38,169,343
2025-02-06	8.530	8.610	8.460	8.580	8.438	17,104,818
2025-02-05	8.660	8.700	8.500	8.570	8.428	12,544,107
2025-01-27	8.660	8.840	8.580	8.600	8.458	18,241,794
2025-01-24	8.420	8.680	8.380	8.630	8.487	26,777,100
2025-01-23	8.560	8.700	8.460	8.460	8.320	23,806,410
2025-01-22	8.610	8.620	8.450	8.450	8.310	24,688,892
2025-01-21	8.750	9.010	8.590	8.780	8.635	44,594,500

← NewerPage 7 of 21 · 1,212 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.