Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.400	34.050	32.100	33.500	31.237	5,453,219
2023-10-27	31.000	32.740	30.800	32.610	30.408	6,572,449
2023-10-26	31.000	31.120	30.240	31.080	28.981	2,333,100
2023-10-25	30.330	31.400	30.330	31.120	29.018	2,551,032
2023-10-24	30.290	30.530	29.670	30.330	28.282	2,499,281
2023-10-23	30.920	31.170	30.010	30.270	28.226	2,114,000
2023-10-20	30.500	31.650	30.500	31.010	28.916	3,075,800
2023-10-19	30.810	31.100	30.540	30.600	28.533	2,262,899
2023-10-18	31.030	31.260	30.720	30.960	28.869	1,831,000
2023-10-17	31.160	31.540	31.050	31.130	29.028	1,284,500
2023-10-16	31.530	31.720	31.000	31.180	29.074	4,564,336
2023-10-13	32.430	32.510	31.260	31.520	29.391	3,534,600
2023-10-12	32.420	32.680	31.930	32.510	30.314	2,911,984
2023-10-11	32.550	32.680	31.790	32.340	30.156	3,395,731
2023-10-10	32.610	33.200	32.470	32.530	30.333	3,310,053
2023-10-09	32.340	32.730	32.010	32.240	30.063	1,761,435
2023-09-28	32.580	32.910	32.220	32.470	30.277	1,873,194
2023-09-27	32.350	32.900	32.350	32.560	30.361	1,655,700
2023-09-26	33.000	33.000	32.310	32.390	30.202	1,748,724
2023-09-25	32.550	33.450	32.280	33.040	30.622	4,651,314
2023-09-22	31.860	32.690	31.750	32.600	30.214	2,534,600
2023-09-21	32.520	32.700	31.900	31.930	29.593	1,879,000
2023-09-20	32.600	32.960	32.490	32.550	30.168	1,305,026
2023-09-19	32.750	33.040	32.310	32.870	30.464	2,536,800
2023-09-18	32.280	32.980	32.100	32.860	30.455	2,586,828
2023-09-15	32.310	32.810	32.050	32.430	30.057	1,503,468
2023-09-14	32.500	32.500	32.010	32.290	29.927	1,714,701
2023-09-13	32.570	32.830	32.160	32.440	30.066	1,813,100
2023-09-12	32.180	32.770	32.010	32.660	30.270	1,874,800
2023-09-11	31.960	32.500	31.720	32.280	29.918	2,777,380
2023-09-08	32.030	32.530	31.950	31.950	29.612	1,612,100
2023-09-07	33.100	33.190	32.180	32.310	29.945	3,081,719
2023-09-06	32.880	33.180	32.470	33.090	30.668	2,802,333
2023-09-05	32.650	32.960	32.310	32.910	30.502	5,178,499
2023-09-04	30.300	32.800	30.300	32.460	30.085	10,618,422
2023-09-01	30.450	30.970	30.160	30.510	28.277	2,861,882
2023-08-31	29.650	30.800	29.600	30.610	28.370	5,139,365
2023-08-30	30.060	30.170	29.570	29.670	27.499	3,200,500
2023-08-29	29.500	30.080	29.150	29.980	27.786	7,407,452
2023-08-28	31.530	31.530	29.250	29.360	27.211	9,365,797
2023-08-25	29.830	31.240	29.600	30.000	27.805	7,765,878
2023-08-24	29.220	30.440	27.500	29.920	27.730	12,997,460
2023-08-23	31.180	31.280	30.380	30.450	28.222	3,554,079
2023-08-22	31.400	31.630	30.810	31.180	28.898	2,818,188
2023-08-21	31.800	31.970	31.290	31.390	29.093	4,512,689
2023-08-18	32.070	32.840	31.650	31.680	29.362	3,824,282
2023-08-17	31.570	32.320	31.100	31.960	29.621	2,830,200
2023-08-16	32.200	32.490	31.350	31.360	29.065	4,777,751
2023-08-15	32.790	32.810	31.990	32.200	29.844	2,283,600
2023-08-14	32.730	32.980	32.410	32.750	30.353	1,467,211
2023-08-11	33.700	33.760	32.880	32.900	30.492	3,157,557
2023-08-10	33.550	33.760	33.400	33.690	31.224	1,341,539
2023-08-09	33.370	33.560	33.140	33.500	31.048	1,876,300
2023-08-08	33.670	33.920	33.240	33.350	30.909	2,297,127
2023-08-07	33.920	34.180	33.670	33.680	31.215	3,573,274
2023-08-04	34.250	34.580	33.880	33.920	31.438	3,571,927
2023-08-03	34.490	34.550	33.970	34.170	31.669	2,742,835
2023-08-02	34.270	34.770	34.200	34.510	31.984	3,657,846
2023-08-01	34.230	34.750	33.960	34.300	31.790	3,419,263
2023-07-31	33.660	34.820	33.650	34.090	31.595	5,814,379

← NewerPage 13 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.