Hangzhou Hangyang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.960	19.120	18.620	18.680	17.953	3,966,367
2024-07-23	19.750	19.750	18.960	18.970	18.231	5,298,583
2024-07-22	19.820	20.150	19.660	19.800	19.029	5,673,200
2024-07-19	19.400	20.040	19.300	19.800	19.029	6,633,019
2024-07-18	18.950	19.550	18.710	19.490	18.731	9,022,077
2024-07-17	18.650	19.090	18.640	18.960	18.222	6,177,958
2024-07-16	19.000	19.010	18.510	18.600	17.876	5,394,726
2024-07-15	18.880	19.230	18.830	19.000	18.260	5,832,155
2024-07-12	19.390	19.450	18.970	18.970	18.231	6,095,891
2024-07-11	19.510	19.750	19.260	19.370	18.616	6,927,198
2024-07-10	19.160	19.880	18.750	19.240	18.491	7,116,261
2024-07-09	19.500	19.700	19.190	19.220	18.472	9,575,792
2024-07-08	19.990	20.120	19.520	19.620	18.856	5,819,156
2024-07-05	20.080	20.280	19.760	20.090	19.308	7,625,987
2024-07-04	20.520	20.690	20.150	20.160	19.375	7,253,207
2024-07-03	21.270	21.270	20.500	20.520	19.721	10,314,028
2024-07-02	22.120	22.150	21.200	21.300	20.471	10,699,700
2024-07-01	22.260	22.790	21.910	22.150	21.288	5,533,967
2024-06-28	22.450	22.700	22.190	22.250	21.384	3,851,855
2024-06-27	22.890	22.930	22.500	22.520	21.643	3,264,928
2024-06-26	22.720	23.000	22.560	22.940	22.047	3,857,536
2024-06-25	23.040	23.330	22.700	22.850	21.960	3,908,287
2024-06-24	23.590	23.600	22.910	23.070	22.172	3,648,218
2024-06-21	23.380	23.590	23.230	23.380	22.470	3,105,004
2024-06-20	23.690	23.850	23.440	23.440	22.527	3,179,388
2024-06-19	24.070	24.120	23.660	23.740	22.816	3,166,100
2024-06-18	24.420	24.560	23.810	24.070	23.133	6,218,688
2024-06-17	24.500	24.850	24.400	24.470	23.517	3,480,298
2024-06-14	24.300	24.630	24.150	24.600	23.642	3,442,012
2024-06-13	24.610	24.790	24.210	24.450	23.498	3,221,883
2024-06-12	24.510	24.850	24.450	24.630	23.671	2,889,300
2024-06-11	24.310	24.630	24.050	24.560	23.604	3,066,853
2024-06-07	24.640	24.810	24.280	24.520	23.565	3,043,920
2024-06-06	24.940	25.170	24.490	24.600	23.642	3,988,861
2024-06-05	25.140	25.370	24.890	24.890	23.921	3,497,988
2024-06-04	24.560	25.180	24.180	25.110	24.132	6,091,834
2024-06-03	25.000	25.050	24.330	24.580	23.623	8,481,600
2024-05-31	25.840	25.950	24.910	25.000	24.027	10,265,270
2024-05-30	25.610	26.050	25.500	25.870	24.863	4,867,364
2024-05-29	26.120	26.380	25.740	25.930	24.920	5,650,261
2024-05-28	26.510	26.630	26.170	26.180	25.161	4,095,837
2024-05-27	26.500	26.790	26.150	26.620	25.584	3,573,400
2024-05-24	26.030	26.790	25.920	26.500	25.468	4,831,100
2024-05-23	26.720	26.720	26.030	26.140	25.122	3,825,982
2024-05-22	27.020	27.250	26.700	26.790	25.747	3,897,400
2024-05-21	26.970	27.250	26.530	27.030	25.978	10,616,588
2024-05-20	26.510	27.170	26.400	26.970	25.920	11,070,976
2024-05-17	26.010	26.650	25.850	26.570	25.536	6,527,201
2024-05-16	25.760	26.310	25.360	26.120	25.103	9,521,915
2024-05-15	26.290	26.310	25.860	25.900	24.892	6,160,304
2024-05-14	27.100	27.330	26.860	26.880	25.065	4,923,320
2024-05-13	27.210	27.520	26.780	27.180	25.344	4,495,386
2024-05-10	27.990	28.150	27.210	27.350	25.503	6,774,850
2024-05-09	27.880	28.530	27.740	27.990	26.100	10,415,340
2024-05-08	28.620	28.630	27.810	27.860	25.978	4,555,900
2024-05-07	28.400	28.930	28.130	28.550	26.622	6,527,100
2024-05-06	27.610	28.490	27.610	28.430	26.510	9,006,500
2024-04-30	29.000	29.000	27.270	27.320	25.475	12,676,162
2024-04-29	28.410	29.290	28.380	28.950	26.995	11,653,021
2024-04-26	29.220	29.220	27.700	28.700	26.762	18,648,880

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.2000 CNY
2026-06-09	0.3000 CNY
2025-10-23	0.1000 CNY
2025-05-15	0.3000 CNY
2024-05-15	0.8000 CNY
2023-09-26	0.2000 CNY
2023-05-08	0.8000 CNY
2022-04-29	0.6000 CNY
2021-06-11	0.2500 CNY
2020-07-14	0.1800 CNY
2019-06-13	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.