Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	33.270	33.690	32.900	33.650	31.187	3,210,700
2023-07-27	34.300	34.630	33.340	33.400	30.956	4,552,067
2023-07-26	34.200	34.600	33.920	34.400	31.883	4,711,005
2023-07-25	32.800	34.460	32.800	34.330	31.818	9,879,513
2023-07-24	32.210	32.700	31.900	32.620	30.233	3,491,765
2023-07-21	32.500	32.800	32.050	32.190	29.834	3,921,903
2023-07-20	32.780	33.070	32.560	32.630	30.242	2,276,275
2023-07-19	32.850	33.070	32.440	32.890	30.483	3,006,288
2023-07-18	33.280	33.370	32.300	32.990	30.576	5,437,687
2023-07-17	32.800	33.460	32.570	33.300	30.863	3,070,251
2023-07-14	33.100	33.220	32.590	32.800	30.400	3,355,300
2023-07-13	32.090	33.330	32.090	33.150	30.724	6,681,249
2023-07-12	32.960	33.080	32.000	32.130	29.779	5,467,600
2023-07-11	33.560	33.670	32.050	32.830	30.427	8,544,622
2023-07-10	33.500	33.940	33.300	33.570	31.113	3,684,419
2023-07-07	33.800	33.900	33.310	33.500	31.048	4,645,080
2023-07-06	34.960	34.990	33.720	33.800	31.326	5,900,983
2023-07-05	35.000	35.180	34.370	35.010	32.448	3,999,159
2023-07-04	34.230	35.250	34.030	35.070	32.503	6,004,556
2023-07-03	34.500	34.870	33.900	34.250	31.744	4,671,612
2023-06-30	34.010	34.480	33.680	34.360	31.845	5,909,721
2023-06-29	33.930	34.770	33.810	34.100	31.604	2,959,861
2023-06-28	33.610	34.190	33.340	34.120	31.623	2,913,000
2023-06-27	33.940	34.500	33.610	33.700	31.234	3,422,663
2023-06-26	33.800	34.700	33.580	33.670	31.206	4,362,248
2023-06-21	34.040	34.340	33.730	33.850	31.373	2,607,501
2023-06-20	34.390	34.460	33.900	34.000	31.512	3,157,872
2023-06-19	35.950	35.960	34.100	34.400	31.883	7,291,890
2023-06-16	35.800	36.090	35.530	35.950	33.319	3,228,700
2023-06-15	34.390	35.920	34.170	35.800	33.180	6,950,724
2023-06-14	34.180	34.980	34.010	34.390	31.873	3,928,984
2023-06-13	34.200	34.240	33.950	34.180	31.679	2,580,807
2023-06-12	34.190	34.900	33.900	34.180	31.679	3,575,880
2023-06-09	34.130	34.880	33.270	34.880	32.327	6,269,758
2023-06-08	33.530	34.350	33.500	34.150	31.651	2,169,886
2023-06-07	34.130	34.290	33.500	33.800	31.326	2,186,628
2023-06-06	33.880	34.480	33.530	34.000	31.512	5,142,224
2023-06-05	35.450	35.450	33.370	33.800	31.326	10,255,086
2023-06-02	35.760	35.850	35.230	35.310	32.726	4,857,482
2023-06-01	35.810	36.100	35.580	35.750	33.134	2,860,829
2023-05-31	35.720	36.090	35.350	35.730	33.115	3,772,719
2023-05-30	36.410	36.590	35.330	35.700	33.087	6,495,408
2023-05-29	36.500	37.280	36.160	36.600	33.922	3,312,088
2023-05-26	35.760	36.810	35.130	36.200	33.551	3,054,142
2023-05-25	35.690	36.300	35.360	35.710	33.097	3,209,709
2023-05-24	36.500	36.800	35.350	36.060	33.421	4,429,747
2023-05-23	36.600	37.150	36.180	36.730	34.042	2,865,398
2023-05-22	36.000	36.850	35.500	36.730	34.042	4,547,998
2023-05-19	34.660	36.400	34.510	36.050	33.412	6,416,311
2023-05-18	34.900	35.200	34.490	34.660	32.123	3,696,403
2023-05-17	34.330	35.290	34.230	34.950	32.392	3,446,174
2023-05-16	35.100	35.260	34.190	34.450	31.929	5,418,520
2023-05-15	35.560	35.560	34.180	35.110	32.541	6,827,075
2023-05-12	35.280	36.200	35.260	35.650	33.041	3,517,291
2023-05-11	36.550	37.300	35.350	35.500	32.902	8,297,519
2023-05-10	37.070	37.350	35.890	36.220	33.569	7,639,609
2023-05-09	38.330	38.760	36.330	37.000	34.292	17,638,277
2023-05-08	41.600	41.660	37.900	39.320	36.442	19,888,520
2023-05-05	40.500	42.580	37.100	42.580	38.722	25,860,786
2023-05-04	39.960	40.590	38.090	38.710	35.203	9,980,491

← NewerPage 14 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.