Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	37.950	39.150	37.810	38.300	34.830	5,614,911
2023-02-01	38.450	38.750	37.800	37.900	34.466	4,774,043
2023-01-31	38.600	38.800	38.100	38.470	34.985	3,663,620
2023-01-30	38.010	38.960	38.000	38.600	35.103	7,006,913
2023-01-20	37.500	37.960	37.380	37.720	34.303	2,859,958
2023-01-19	37.800	38.060	37.250	37.680	34.266	3,964,346
2023-01-18	38.130	38.540	37.340	37.720	34.303	5,167,677
2023-01-17	38.220	38.490	37.900	38.330	34.857	3,251,669
2023-01-16	39.020	39.360	38.000	38.280	34.812	5,234,049
2023-01-13	39.500	39.610	38.500	38.980	35.449	2,633,109
2023-01-12	39.400	39.580	38.800	39.510	35.931	2,002,389
2023-01-11	40.310	40.340	39.230	39.340	35.776	3,828,297
2023-01-10	40.050	40.400	39.620	40.340	36.685	3,170,761
2023-01-09	40.640	40.870	39.960	40.060	36.431	3,606,460
2023-01-06	39.790	40.870	39.650	40.520	36.849	4,082,794
2023-01-05	38.970	40.260	38.670	40.030	36.403	4,886,383
2023-01-04	39.420	39.610	38.530	38.910	35.385	3,744,925
2023-01-03	39.280	39.660	38.860	39.290	35.730	3,144,522
2022-12-30	39.590	39.950	39.260	39.360	35.794	2,180,118
2022-12-29	39.370	39.950	38.440	39.640	36.049	4,386,241
2022-12-28	38.670	39.070	38.270	38.710	35.203	3,570,460
2022-12-27	37.410	39.330	37.050	38.560	35.067	6,323,944
2022-12-26	36.100	37.470	35.450	37.360	33.975	6,831,634
2022-12-23	36.290	36.390	34.830	35.450	32.238	5,235,365
2022-12-22	36.760	36.860	35.940	36.300	33.011	7,389,819
2022-12-21	37.910	38.390	36.440	36.500	33.193	8,821,235
2022-12-20	37.600	38.200	37.450	38.120	34.666	4,467,589
2022-12-19	37.600	38.100	37.470	37.860	34.430	3,572,066
2022-12-16	38.150	38.150	37.300	37.830	34.403	4,650,075
2022-12-15	37.890	38.280	37.500	38.150	34.694	2,951,561
2022-12-14	38.700	39.040	37.630	37.910	34.476	5,950,634
2022-12-13	39.660	39.690	38.000	38.750	35.239	6,255,459
2022-12-12	39.610	39.980	39.000	39.870	36.258	5,283,054
2022-12-09	40.270	40.590	39.500	39.610	36.022	4,954,503
2022-12-08	39.620	40.970	39.350	40.500	36.831	7,169,329
2022-12-07	39.220	40.120	38.720	39.630	36.040	5,949,134
2022-12-06	39.240	39.550	38.230	39.190	35.640	6,634,111
2022-12-05	40.060	40.290	38.880	39.230	35.676	8,346,295
2022-12-02	40.700	41.450	40.010	40.040	36.413	3,748,183
2022-12-01	40.600	41.220	39.950	40.680	36.995	7,499,314
2022-11-30	40.570	41.220	40.000	41.220	37.486	6,373,592
2022-11-29	42.320	42.990	40.330	40.570	36.895	9,279,896
2022-11-28	41.430	42.570	40.970	42.190	38.368	4,692,945
2022-11-25	42.240	43.100	42.130	42.950	39.059	4,534,437
2022-11-24	41.130	42.800	41.130	42.730	38.859	4,718,744
2022-11-23	41.800	42.080	40.500	41.100	37.377	4,958,315
2022-11-22	41.880	42.400	41.560	41.880	38.086	4,988,699
2022-11-21	39.740	42.240	39.700	41.880	38.086	7,534,727
2022-11-18	40.480	41.300	39.770	40.300	36.649	6,772,133
2022-11-17	39.170	40.700	38.900	40.400	36.740	7,760,888
2022-11-16	40.700	40.700	39.230	39.550	35.967	7,875,432
2022-11-15	37.980	40.840	37.760	40.760	37.067	16,921,106
2022-11-14	37.450	38.200	37.030	38.050	34.603	8,179,254
2022-11-11	39.010	39.290	37.420	37.780	34.357	8,464,243
2022-11-10	39.220	39.360	37.950	38.260	34.794	5,934,178
2022-11-09	39.350	40.400	39.160	39.480	35.903	5,749,433
2022-11-08	39.960	40.150	38.960	39.470	35.894	6,621,273
2022-11-07	40.990	40.990	39.490	39.960	36.340	8,871,913
2022-11-04	42.350	42.550	40.110	41.130	37.404	17,286,652
2022-11-03	41.670	43.300	41.560	42.240	38.413	4,001,322

← NewerPage 16 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.