Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	30.310	30.880	30.100	30.180	28.142	3,779,599
2024-04-24	30.170	30.550	29.780	30.510	28.449	4,234,035
2024-04-23	30.850	31.070	29.880	30.290	28.244	7,668,850
2024-04-22	30.900	31.180	30.700	31.000	28.906	5,037,105
2024-04-19	30.910	31.840	30.860	31.100	29.000	5,588,784
2024-04-18	31.000	31.460	30.700	31.120	29.018	5,449,529
2024-04-17	30.550	31.210	30.400	31.180	29.074	6,919,671
2024-04-16	30.860	31.480	30.660	30.890	28.804	8,445,190
2024-04-15	30.060	31.390	30.060	31.020	28.925	7,971,935
2024-04-12	30.660	30.660	29.800	30.060	28.030	5,038,893
2024-04-11	29.600	30.570	29.480	30.400	28.347	6,405,912
2024-04-10	30.220	30.390	29.730	29.820	27.806	4,566,877
2024-04-09	29.470	30.270	29.420	30.180	28.142	5,604,700
2024-04-08	30.300	30.370	29.560	29.610	27.610	4,652,296
2024-04-03	30.460	30.600	30.010	30.120	28.086	3,786,161
2024-04-02	30.340	30.910	30.340	30.500	28.440	5,835,571
2024-04-01	29.200	30.960	29.190	30.560	28.496	13,159,324
2024-03-29	28.490	29.200	28.410	28.960	27.004	3,786,900
2024-03-28	28.460	29.450	27.830	28.550	26.622	13,228,700
2024-03-27	27.740	27.860	27.380	27.420	25.568	4,127,034
2024-03-26	27.700	28.000	27.360	27.880	25.997	5,081,879
2024-03-25	28.270	28.490	27.610	27.670	25.801	6,058,877
2024-03-22	28.560	28.780	28.230	28.400	26.482	3,273,464
2024-03-21	28.790	28.890	28.410	28.560	26.631	2,879,200
2024-03-20	28.820	28.950	28.580	28.780	26.836	2,731,754
2024-03-19	29.230	29.250	28.730	28.780	26.836	4,327,223
2024-03-18	28.640	29.300	28.510	29.240	27.265	6,454,064
2024-03-15	27.800	28.700	27.770	28.660	26.724	6,251,700
2024-03-14	28.050	28.280	27.750	27.960	26.072	4,422,600
2024-03-13	28.500	28.630	27.990	28.120	26.221	5,062,181
2024-03-12	28.890	29.440	28.400	28.630	26.696	6,184,576
2024-03-11	28.540	29.010	28.010	28.890	26.939	7,744,112
2024-03-08	27.360	28.800	27.320	28.750	26.808	9,172,701
2024-03-07	27.450	28.370	27.330	27.360	25.512	7,513,853
2024-03-06	27.010	27.690	26.720	27.320	25.475	5,143,976
2024-03-05	27.210	27.340	26.660	27.010	25.186	7,402,578
2024-03-04	27.720	27.850	27.210	27.330	25.484	5,394,210
2024-03-01	28.360	28.410	27.600	27.760	25.885	4,969,247
2024-02-29	27.030	28.280	26.920	28.000	26.109	8,517,743
2024-02-28	27.700	28.060	26.980	27.200	25.363	8,532,257
2024-02-27	26.990	27.740	26.510	27.680	25.811	9,017,948
2024-02-26	26.650	27.500	26.330	27.120	25.288	10,232,322
2024-02-23	26.600	26.640	25.970	26.370	24.589	5,700,717
2024-02-22	26.460	26.800	26.200	26.520	24.729	4,961,016
2024-02-21	26.580	27.220	26.100	26.460	24.673	6,462,044
2024-02-20	26.850	27.100	26.390	26.650	24.850	5,654,400
2024-02-19	27.770	27.980	26.700	26.980	25.158	8,461,940
2024-02-08	27.470	29.860	27.140	27.700	25.829	12,129,697
2024-02-07	25.350	27.510	25.090	27.490	25.633	11,169,846
2024-02-06	22.730	25.010	22.630	25.010	23.321	9,598,055
2024-02-05	23.470	23.900	22.020	22.740	21.204	7,443,720
2024-02-02	23.970	24.150	22.600	23.600	22.006	4,365,430
2024-02-01	23.760	24.180	23.390	23.810	22.202	2,902,485
2024-01-31	23.540	24.360	23.300	23.800	22.193	4,172,193
2024-01-30	24.550	24.910	23.850	23.960	22.342	3,785,180
2024-01-29	25.090	25.440	24.730	24.760	23.088	3,545,500
2024-01-26	25.170	25.500	24.930	25.130	23.433	3,228,929
2024-01-25	24.510	25.780	24.370	25.350	23.638	5,048,176
2024-01-24	24.980	24.980	23.810	24.600	22.939	3,213,200
2024-01-23	23.760	24.700	23.200	24.590	22.929	4,957,779

← NewerPage 11 of 21 · 1,216 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.