Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.650	42.970	40.650	42.100	38.286	6,924,896
2022-11-01	42.310	42.310	40.400	41.210	37.477	8,956,048
2022-10-31	41.910	43.030	41.240	42.090	38.277	7,078,015
2022-10-28	42.570	43.490	42.000	42.390	38.550	6,150,483
2022-10-27	45.000	45.250	42.750	43.050	39.150	8,956,275
2022-10-26	43.740	45.120	43.680	45.000	40.923	7,859,020
2022-10-25	42.000	44.620	41.880	44.030	40.041	19,027,578
2022-10-24	40.090	40.890	39.360	40.560	36.885	6,823,775
2022-10-21	39.000	40.380	38.770	39.890	36.276	5,399,475
2022-10-20	39.000	40.480	38.310	39.100	35.558	7,173,109
2022-10-19	37.570	40.010	37.130	39.600	36.012	7,662,135
2022-10-18	37.270	37.510	37.010	37.420	34.030	2,575,783
2022-10-17	37.300	37.680	36.410	37.200	33.830	3,243,509
2022-10-14	36.990	37.500	36.460	37.300	33.921	4,875,861
2022-10-13	36.100	37.170	35.870	36.720	33.393	3,758,999
2022-10-12	34.980	36.250	33.970	36.190	32.911	4,696,289
2022-10-11	33.500	34.800	33.490	34.800	31.647	4,540,214
2022-10-10	34.220	34.730	33.300	33.510	30.474	3,178,773
2022-09-30	35.370	35.850	34.290	34.290	31.183	2,159,852
2022-09-29	35.660	36.250	35.280	35.690	32.457	2,054,243
2022-09-28	36.270	37.500	35.340	35.600	32.375	3,139,872
2022-09-27	36.230	36.650	35.850	36.580	33.266	2,883,335
2022-09-26	34.830	36.600	34.540	36.000	32.739	5,290,004
2022-09-23	35.380	35.590	34.520	34.830	31.675	3,243,450
2022-09-22	35.600	35.990	35.040	35.360	32.157	2,451,006
2022-09-21	35.330	36.120	34.800	35.610	32.384	3,381,441
2022-09-20	35.630	35.910	34.680	35.220	32.029	2,803,186
2022-09-19	35.590	36.160	34.890	35.400	32.193	2,912,496
2022-09-16	36.200	36.930	35.600	35.890	32.639	4,692,719
2022-09-15	38.030	38.170	35.710	36.550	33.239	7,295,810
2022-09-14	37.670	38.150	37.210	37.960	34.521	4,565,193
2022-09-13	36.610	38.240	36.200	38.000	34.557	7,202,184
2022-09-09	37.310	37.370	35.450	36.510	33.202	6,293,847
2022-09-08	37.000	37.570	36.500	37.300	33.921	5,846,284
2022-09-07	37.620	38.100	36.500	36.960	33.612	7,448,968
2022-09-06	36.750	38.050	35.800	37.850	34.421	8,858,113
2022-09-05	34.700	36.800	34.550	36.490	33.184	7,623,102
2022-09-02	35.120	35.320	34.370	34.810	31.656	4,761,624
2022-09-01	34.940	35.490	34.630	34.880	31.720	4,549,325
2022-08-31	36.480	36.580	34.390	35.420	32.211	7,129,388
2022-08-30	36.520	37.690	36.260	36.700	33.375	5,574,900
2022-08-29	37.270	37.710	36.200	36.460	33.157	5,619,424
2022-08-26	36.340	37.730	36.320	37.250	33.875	7,297,193
2022-08-25	36.000	36.930	35.510	36.310	33.020	6,547,348
2022-08-24	37.820	37.990	36.220	36.600	33.284	6,046,484
2022-08-23	37.270	38.380	37.270	37.820	34.394	5,106,009
2022-08-22	36.990	38.080	35.710	37.600	34.194	11,091,280
2022-08-19	38.880	39.490	37.010	37.150	33.784	8,333,656
2022-08-18	39.540	39.720	38.350	38.580	35.085	9,235,348
2022-08-17	40.820	40.930	39.000	39.450	35.876	6,911,117
2022-08-16	41.080	41.340	40.570	40.840	37.140	3,578,410
2022-08-15	40.020	41.390	39.710	41.100	37.377	5,444,022
2022-08-12	40.250	41.030	39.400	40.170	36.531	5,861,523
2022-08-11	42.770	42.960	39.860	40.500	36.831	12,924,374
2022-08-10	40.320	42.650	40.040	42.320	38.486	8,369,977
2022-08-09	40.880	41.120	40.100	40.470	36.804	5,669,994
2022-08-08	37.880	41.250	37.880	40.880	37.176	8,902,992
2022-08-05	37.900	38.850	37.610	38.170	34.712	3,560,144
2022-08-04	38.340	38.990	37.400	37.900	34.466	4,456,369
2022-08-03	38.230	39.580	38.210	38.440	34.957	7,543,088

← NewerPage 17 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.