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
2025-01-20	8.720	8.900	8.630	8.730	8.586	23,165,240
2025-01-17	8.480	8.930	8.410	8.790	8.645	43,521,864
2025-01-16	8.550	8.600	8.480	8.530	8.389	21,941,200
2025-01-15	8.640	8.730	8.550	8.620	8.478	19,397,172
2025-01-14	8.580	8.720	8.520	8.700	8.556	25,147,500
2025-01-13	8.230	8.740	8.180	8.580	8.438	33,552,613
2025-01-10	8.390	8.470	8.280	8.330	8.192	15,798,915
2025-01-09	8.190	8.440	8.170	8.380	8.242	23,493,955
2025-01-08	8.280	8.350	8.060	8.220	8.084	22,540,869
2025-01-07	8.300	8.360	8.170	8.320	8.183	16,227,988
2025-01-06	8.340	8.410	8.230	8.350	8.212	19,924,000
2025-01-03	8.450	8.660	8.330	8.360	8.222	31,450,100
2025-01-02	8.590	8.880	8.370	8.430	8.291	35,138,000
2024-12-31	8.550	8.730	8.500	8.610	8.468	36,834,200
2024-12-30	8.510	8.620	8.350	8.550	8.409	26,685,615
2024-12-27	8.380	8.660	8.350	8.590	8.448	35,487,513
2024-12-26	8.420	8.470	8.310	8.350	8.212	16,633,000
2024-12-25	8.380	8.560	8.210	8.440	8.301	27,791,339
2024-12-24	8.200	8.490	8.200	8.380	8.242	34,089,759
2024-12-23	8.240	8.440	8.140	8.250	8.114	29,634,457
2024-12-20	8.270	8.300	8.190	8.210	8.074	23,264,997
2024-12-19	8.220	8.280	8.140	8.270	8.133	20,878,679
2024-12-18	8.400	8.450	8.270	8.310	8.173	30,804,640
2024-12-17	8.500	8.530	8.360	8.360	8.222	25,107,939
2024-12-16	8.870	8.910	8.470	8.520	8.379	45,096,464
2024-12-13	9.190	9.200	8.780	8.860	8.714	54,435,864
2024-12-12	9.180	9.320	9.090	9.280	9.127	27,648,372
2024-12-11	9.060	9.310	9.010	9.210	9.058	32,224,700
2024-12-10	9.660	9.660	9.040	9.100	8.950	60,204,800
2024-12-09	9.280	9.400	8.930	9.030	8.881	31,761,846
2024-12-06	9.150	9.420	9.080	9.300	9.146	26,902,867
2024-12-05	9.120	9.180	9.050	9.180	9.028	17,897,100
2024-12-04	9.340	9.350	9.100	9.140	8.989	19,724,544
2024-12-03	9.430	9.490	9.250	9.380	9.225	25,058,955
2024-12-02	9.450	9.600	9.300	9.470	9.314	24,460,022
2024-11-29	9.170	9.620	9.170	9.470	9.314	34,278,055
2024-11-28	9.290	9.430	9.170	9.240	9.087	21,971,855
2024-11-27	9.170	9.440	9.030	9.310	9.156	29,445,275
2024-11-26	8.800	9.250	8.750	9.170	9.019	41,191,763
2024-11-25	8.800	8.910	8.710	8.840	8.694	22,198,300
2024-11-22	9.120	9.240	8.790	8.810	8.664	30,474,154
2024-11-21	9.260	9.290	9.100	9.150	8.999	23,750,600
2024-11-20	9.200	9.430	9.120	9.300	9.146	28,380,060
2024-11-19	9.180	9.280	9.030	9.270	9.117	29,487,954
2024-11-18	9.220	9.460	9.130	9.180	9.028	31,799,400
2024-11-15	9.580	9.670	9.200	9.210	9.058	40,292,402
2024-11-14	10.080	10.180	9.680	9.680	9.520	38,859,107
2024-11-13	10.030	10.080	9.720	9.900	9.736	40,886,764
2024-11-12	10.160	10.410	10.010	10.100	9.933	47,027,238
2024-11-11	10.120	10.180	9.950	10.120	9.953	39,578,565
2024-11-08	11.080	11.170	10.140	10.240	10.071	93,587,932
2024-11-07	10.410	11.060	10.410	10.990	10.808	59,517,311
2024-11-06	10.550	10.930	10.070	10.670	10.494	61,793,459
2024-11-05	10.100	10.740	10.100	10.550	10.376	52,229,929
2024-11-04	10.460	10.500	9.890	10.240	10.071	52,114,500
2024-11-01	10.060	10.520	9.950	10.380	10.209	78,977,167
2024-10-31	9.650	10.260	9.430	9.910	9.746	73,453,000
2024-10-30	9.600	10.050	9.560	9.680	9.520	69,645,430
2024-10-29	9.800	10.080	9.510	9.540	9.382	43,214,963
2024-10-28	9.630	9.980	9.600	9.830	9.668	49,874,256

← NewerPage 8 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.