Hangzhou Binjiang Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.460 | 9.790 | 9.420 | 9.600 | 9.441 | 44,109,240 |
| 2024-10-24 | 9.470 | 9.550 | 9.320 | 9.490 | 9.333 | 37,123,022 |
| 2024-10-23 | 9.800 | 9.860 | 9.480 | 9.560 | 9.402 | 49,093,002 |
| 2024-10-22 | 9.880 | 10.020 | 9.700 | 9.830 | 9.668 | 37,391,475 |
| 2024-10-21 | 9.850 | 9.990 | 9.660 | 9.900 | 9.736 | 44,938,214 |
| 2024-10-18 | 9.760 | 10.120 | 9.420 | 9.900 | 9.736 | 59,011,654 |
| 2024-10-17 | 10.650 | 10.650 | 9.820 | 9.840 | 9.677 | 84,076,345 |
| 2024-10-16 | 10.250 | 10.600 | 10.070 | 10.600 | 10.425 | 83,470,112 |
| 2024-10-15 | 10.210 | 10.540 | 9.950 | 9.960 | 9.795 | 55,561,821 |
| 2024-10-14 | 10.200 | 10.670 | 10.090 | 10.410 | 10.238 | 87,341,555 |
| 2024-10-11 | 9.630 | 10.190 | 9.600 | 9.920 | 9.756 | 67,967,060 |
| 2024-10-10 | 9.600 | 10.260 | 9.360 | 9.760 | 9.599 | 102,252,863 |
| 2024-10-09 | 10.310 | 10.310 | 9.780 | 9.780 | 9.618 | 78,221,542 |
| 2024-10-08 | 12.440 | 12.440 | 10.350 | 10.870 | 10.690 | 196,655,577 |
| 2024-09-30 | 11.150 | 11.350 | 10.480 | 11.340 | 11.153 | 131,452,543 |
| 2024-09-27 | 9.800 | 10.470 | 9.640 | 10.360 | 10.189 | 106,687,308 |
| 2024-09-26 | 8.560 | 9.520 | 8.520 | 9.520 | 9.363 | 108,849,353 |
| 2024-09-25 | 8.810 | 9.250 | 8.640 | 8.650 | 8.507 | 67,506,082 |
| 2024-09-24 | 8.950 | 9.120 | 8.450 | 8.900 | 8.753 | 66,319,039 |
| 2024-09-23 | 8.630 | 8.850 | 8.570 | 8.700 | 8.556 | 28,832,000 |
| 2024-09-20 | 8.200 | 8.850 | 8.150 | 8.720 | 8.576 | 47,123,411 |
| 2024-09-19 | 8.370 | 8.860 | 8.280 | 8.560 | 8.419 | 60,699,756 |
| 2024-09-18 | 7.960 | 8.550 | 7.930 | 8.350 | 8.212 | 43,606,215 |
| 2024-09-13 | 7.890 | 8.040 | 7.830 | 7.960 | 7.829 | 23,122,581 |
| 2024-09-12 | 7.920 | 8.030 | 7.810 | 7.840 | 7.711 | 18,763,281 |
| 2024-09-11 | 7.840 | 8.020 | 7.810 | 7.920 | 7.789 | 16,278,224 |
| 2024-09-10 | 8.080 | 8.080 | 7.780 | 7.890 | 7.760 | 20,192,853 |
| 2024-09-09 | 8.030 | 8.090 | 7.920 | 8.070 | 7.937 | 16,625,864 |
| 2024-09-06 | 8.210 | 8.300 | 8.020 | 8.110 | 7.976 | 25,901,675 |
| 2024-09-05 | 8.510 | 8.600 | 8.240 | 8.290 | 8.153 | 33,234,293 |
| 2024-09-04 | 8.340 | 8.520 | 8.180 | 8.200 | 8.065 | 27,345,300 |
| 2024-09-03 | 8.130 | 8.380 | 8.060 | 8.340 | 8.202 | 36,349,877 |
| 2024-09-02 | 8.100 | 8.340 | 8.060 | 8.090 | 7.956 | 43,134,064 |
| 2024-08-30 | 7.800 | 8.570 | 7.750 | 8.420 | 8.281 | 67,671,258 |
| 2024-08-29 | 7.680 | 7.820 | 7.640 | 7.790 | 7.661 | 14,041,900 |
| 2024-08-28 | 7.700 | 7.820 | 7.610 | 7.690 | 7.563 | 15,440,200 |
| 2024-08-27 | 8.100 | 8.130 | 7.700 | 7.730 | 7.602 | 29,007,663 |
| 2024-08-26 | 7.990 | 8.250 | 7.870 | 8.140 | 8.006 | 24,985,500 |
| 2024-08-23 | 8.030 | 8.160 | 7.940 | 8.060 | 7.927 | 22,296,545 |
| 2024-08-22 | 8.040 | 8.270 | 7.960 | 8.090 | 7.956 | 29,247,231 |
| 2024-08-21 | 7.910 | 8.070 | 7.810 | 7.990 | 7.858 | 25,074,918 |
| 2024-08-20 | 8.190 | 8.260 | 7.860 | 7.920 | 7.789 | 25,901,600 |
| 2024-08-19 | 8.030 | 8.330 | 7.880 | 8.200 | 8.065 | 35,878,740 |
| 2024-08-16 | 8.080 | 8.330 | 8.010 | 8.150 | 8.015 | 33,133,300 |
| 2024-08-15 | 7.990 | 8.280 | 7.900 | 8.220 | 7.996 | 36,415,963 |
| 2024-08-14 | 8.040 | 8.170 | 7.980 | 8.050 | 7.830 | 25,402,063 |
| 2024-08-13 | 8.050 | 8.110 | 7.920 | 8.030 | 7.811 | 30,632,722 |
| 2024-08-12 | 8.540 | 8.580 | 8.030 | 8.090 | 7.869 | 52,995,489 |
| 2024-08-09 | 8.220 | 8.960 | 8.190 | 8.580 | 8.346 | 80,046,217 |
| 2024-08-08 | 8.500 | 8.820 | 8.280 | 8.340 | 8.112 | 66,236,917 |
| 2024-08-07 | 8.190 | 8.580 | 8.040 | 8.370 | 8.142 | 67,778,183 |
| 2024-08-06 | 7.780 | 8.410 | 7.690 | 8.340 | 8.112 | 81,397,792 |
| 2024-08-05 | 7.690 | 8.120 | 7.680 | 7.720 | 7.509 | 46,769,602 |
| 2024-08-02 | 7.700 | 7.860 | 7.590 | 7.750 | 7.539 | 35,081,761 |
| 2024-08-01 | 8.080 | 8.170 | 7.750 | 7.780 | 7.568 | 48,130,350 |
| 2024-07-31 | 7.860 | 8.230 | 7.680 | 8.140 | 7.918 | 55,375,887 |
| 2024-07-30 | 7.530 | 7.960 | 7.500 | 7.840 | 7.626 | 51,405,400 |
| 2024-07-29 | 7.700 | 7.720 | 7.490 | 7.560 | 7.354 | 30,520,183 |
| 2024-07-26 | 7.680 | 7.900 | 7.650 | 7.730 | 7.519 | 30,699,451 |
| 2024-07-25 | 7.610 | 7.960 | 7.570 | 7.680 | 7.470 | 33,443,189 |
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.