Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.760	24.700	23.200	24.590	22.929	4,957,779
2024-01-22	24.830	24.870	23.420	23.660	22.062	6,860,873
2024-01-19	25.090	25.450	24.910	24.910	23.228	2,768,000
2024-01-18	24.800	25.060	24.290	25.060	23.368	4,291,300
2024-01-17	25.570	25.630	25.000	25.000	23.312	3,249,100
2024-01-16	25.800	26.100	25.390	25.720	23.983	4,704,236
2024-01-15	26.250	26.480	25.880	25.880	24.132	4,242,975
2024-01-12	26.690	26.750	26.260	26.270	24.496	2,731,680
2024-01-11	26.420	26.690	26.220	26.690	24.887	4,506,506
2024-01-10	26.590	26.850	26.210	26.410	24.626	2,596,736
2024-01-09	26.550	27.080	26.220	26.530	24.738	4,888,311
2024-01-08	27.080	27.280	26.220	26.490	24.701	7,994,633
2024-01-05	27.570	28.200	27.180	27.270	25.428	3,775,817
2024-01-04	28.160	28.240	27.540	27.640	25.773	4,502,760
2024-01-03	28.550	28.710	27.950	28.170	26.267	4,654,599
2024-01-02	28.500	29.290	28.130	28.650	26.715	6,623,523
2023-12-29	29.350	29.510	27.330	29.210	27.237	11,774,587
2023-12-28	29.440	29.940	29.130	29.350	27.368	3,976,194
2023-12-27	29.400	29.550	29.020	29.370	27.386	3,686,030
2023-12-26	29.100	29.730	28.870	29.250	27.275	3,785,636
2023-12-25	29.040	29.500	28.750	29.250	27.275	3,100,161
2023-12-22	28.750	29.100	28.450	29.000	27.041	2,693,036
2023-12-21	28.520	29.130	28.510	28.850	26.902	4,004,914
2023-12-20	29.260	29.270	28.650	28.720	26.780	2,936,589
2023-12-19	29.640	29.870	29.120	29.240	27.265	1,777,600
2023-12-18	29.800	29.910	29.300	29.610	27.610	2,036,233
2023-12-15	29.970	30.150	29.580	29.790	27.778	2,186,149
2023-12-14	30.200	30.340	29.860	29.880	27.862	1,306,879
2023-12-13	30.510	30.590	29.910	30.000	27.974	2,443,272
2023-12-12	30.980	30.980	30.300	30.680	28.608	2,271,005
2023-12-11	29.630	31.030	29.420	30.880	28.794	4,958,012
2023-12-08	29.980	30.200	29.660	29.770	27.759	2,674,277
2023-12-07	30.130	30.400	29.550	30.060	28.030	5,353,094
2023-12-06	30.500	30.840	30.230	30.260	28.216	2,269,471
2023-12-05	30.770	31.040	30.500	30.500	28.440	1,507,000
2023-12-04	30.880	31.060	30.530	30.900	28.813	1,851,220
2023-12-01	31.470	31.550	30.830	30.900	28.813	3,640,200
2023-11-30	31.620	31.860	31.380	31.490	29.363	2,144,034
2023-11-29	32.220	32.230	31.620	31.710	29.568	1,278,900
2023-11-28	31.800	32.220	31.670	32.060	29.895	2,288,595
2023-11-27	31.200	32.080	31.200	31.900	29.746	2,921,763
2023-11-24	31.640	31.900	31.400	31.470	29.345	1,809,206
2023-11-23	31.300	31.810	31.110	31.690	29.550	2,851,126
2023-11-22	31.910	32.080	31.210	31.280	29.167	3,122,971
2023-11-21	32.590	32.640	31.920	32.000	29.839	2,635,112
2023-11-20	32.600	32.920	32.080	32.610	30.408	3,826,146
2023-11-17	32.460	32.720	32.340	32.600	30.398	2,196,190
2023-11-16	32.560	32.700	32.050	32.500	30.305	2,734,501
2023-11-15	32.080	32.700	32.080	32.680	30.473	3,679,500
2023-11-14	31.900	32.500	31.700	31.910	29.755	2,889,200
2023-11-13	32.360	32.360	31.400	31.910	29.755	4,851,337
2023-11-10	32.960	33.200	31.940	32.250	30.072	6,384,149
2023-11-09	33.460	33.650	33.000	33.040	30.809	2,750,174
2023-11-08	33.600	33.780	33.240	33.450	31.191	2,318,083
2023-11-07	34.230	34.240	33.510	33.570	31.303	2,339,435
2023-11-06	33.880	34.280	33.500	34.120	31.816	2,563,850
2023-11-03	33.020	34.040	33.020	33.680	31.405	3,324,532
2023-11-02	33.030	33.240	32.820	33.100	30.864	1,441,900
2023-11-01	33.020	33.300	32.720	33.140	30.902	1,861,200
2023-10-31	33.380	33.700	32.820	33.020	30.790	2,910,507

← NewerPage 12 of 21 · 1,217 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.