Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	40.590	40.830	39.520	40.200	36.558	9,000,261
2023-04-27	37.570	41.100	37.570	40.720	37.031	14,289,066
2023-04-26	36.980	38.550	36.980	38.070	34.621	7,563,787
2023-04-25	37.410	39.180	36.920	37.680	34.266	9,117,941
2023-04-24	37.300	37.700	35.810	37.400	34.012	8,870,763
2023-04-21	36.910	38.370	36.800	37.170	33.803	7,863,338
2023-04-20	37.460	37.510	36.350	36.620	33.302	5,691,289
2023-04-19	38.210	38.450	36.880	37.490	34.094	6,476,053
2023-04-18	38.970	39.000	38.000	38.340	34.867	4,462,763
2023-04-17	39.300	39.730	38.010	39.000	35.467	7,574,169
2023-04-14	38.890	39.810	38.500	39.550	35.967	8,006,530
2023-04-13	39.900	39.900	38.560	38.700	35.194	6,688,249
2023-04-12	39.600	40.000	39.350	39.510	35.931	6,343,701
2023-04-11	40.080	41.000	39.270	39.670	36.076	10,780,398
2023-04-10	40.310	40.790	39.760	40.080	36.449	7,083,588
2023-04-07	40.620	41.150	39.510	40.300	36.649	13,478,544
2023-04-06	39.840	41.000	38.760	40.550	36.876	16,312,129
2023-04-04	35.290	38.830	35.290	38.830	35.312	21,195,778
2023-04-03	33.360	35.620	33.310	35.300	32.102	25,020,213
2023-03-31	33.700	33.700	31.370	33.280	30.265	22,923,091
2023-03-30	34.270	35.000	34.100	34.850	31.693	8,060,889
2023-03-29	34.050	34.980	33.840	34.270	31.165	8,337,322
2023-03-28	33.750	34.440	33.750	34.050	30.965	5,552,600
2023-03-27	34.040	34.550	33.620	33.850	30.783	5,433,653
2023-03-24	34.790	34.940	33.890	34.000	30.920	5,126,504
2023-03-23	34.770	35.050	34.370	35.000	31.829	3,832,505
2023-03-22	34.810	35.750	34.450	34.680	31.538	6,551,846
2023-03-21	33.240	35.030	33.120	34.800	31.647	9,475,033
2023-03-20	34.290	34.290	32.280	32.920	29.938	14,267,922
2023-03-17	37.400	37.410	33.700	34.690	31.547	17,492,150
2023-03-16	37.490	37.830	36.880	37.200	33.830	3,476,906
2023-03-15	37.410	38.420	37.400	37.490	34.094	3,763,957
2023-03-14	37.100	37.690	36.670	37.520	34.121	4,888,164
2023-03-13	37.600	37.940	36.650	37.050	33.693	4,997,852
2023-03-10	38.100	38.560	37.460	37.770	34.348	4,582,354
2023-03-09	37.370	38.680	37.080	38.510	35.021	5,610,021
2023-03-08	37.190	37.310	37.000	37.290	33.912	1,719,485
2023-03-07	37.780	37.880	37.200	37.350	33.966	3,489,662
2023-03-06	37.650	38.350	37.290	38.050	34.603	4,303,045
2023-03-03	38.040	38.550	37.390	37.650	34.239	4,690,462
2023-03-02	39.580	39.700	38.100	38.180	34.721	5,390,771
2023-03-01	39.080	39.700	38.480	39.520	35.940	6,177,443
2023-02-28	38.850	39.410	38.380	39.000	35.467	3,782,524
2023-02-27	39.320	39.390	38.480	38.750	35.239	5,626,297
2023-02-24	39.300	39.400	38.830	39.250	35.694	3,341,481
2023-02-23	38.960	39.820	38.780	39.000	35.467	3,148,581
2023-02-22	39.300	39.500	38.760	38.960	35.430	3,555,375
2023-02-21	37.850	39.420	37.850	39.400	35.831	8,104,269
2023-02-20	36.640	37.950	36.380	37.730	34.312	6,096,732
2023-02-17	37.000	37.130	36.250	36.330	33.039	3,708,480
2023-02-16	37.890	38.190	36.580	36.880	33.539	4,566,643
2023-02-15	37.400	38.390	37.400	37.860	34.430	5,344,829
2023-02-14	37.710	37.870	36.970	37.350	33.966	3,669,812
2023-02-13	36.710	38.060	36.650	37.710	34.294	7,129,923
2023-02-10	36.810	37.290	36.480	36.670	33.348	3,631,290
2023-02-09	36.990	37.000	36.090	36.930	33.584	7,328,565
2023-02-08	37.500	37.660	36.910	36.990	33.639	3,567,348
2023-02-07	37.770	38.000	37.410	37.630	34.221	2,579,258
2023-02-06	37.960	38.190	37.550	37.670	34.257	2,543,295
2023-02-03	38.050	38.250	37.380	38.100	34.648	3,728,100

← NewerPage 15 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.