Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	38.230	39.580	38.210	38.440	34.957	7,543,088
2022-08-02	39.530	39.890	38.300	38.680	35.176	11,650,123
2022-08-01	38.790	40.550	38.310	40.280	36.631	8,215,314
2022-07-29	38.080	38.780	37.920	38.650	35.148	4,948,676
2022-07-28	38.180	38.800	37.640	38.180	34.721	5,630,221
2022-07-27	36.650	38.450	36.600	38.230	34.767	6,558,942
2022-07-26	35.920	36.960	35.860	36.670	33.348	5,646,119
2022-07-25	37.190	37.390	35.660	36.310	33.020	10,771,959
2022-07-22	37.980	38.370	36.580	37.000	33.648	11,514,092
2022-07-21	38.780	39.470	38.200	38.380	34.903	4,071,889
2022-07-20	39.300	39.300	38.010	38.900	35.376	6,403,443
2022-07-19	37.000	39.500	36.900	39.240	35.685	8,624,217
2022-07-18	37.710	37.880	36.000	37.000	33.648	8,447,789
2022-07-15	37.800	38.760	37.210	37.700	34.285	7,387,801
2022-07-14	36.030	38.880	35.790	38.050	34.603	11,735,817
2022-07-13	34.370	37.050	33.500	36.550	33.239	14,770,152
2022-07-12	34.860	36.740	34.300	34.550	31.420	14,228,680
2022-07-11	34.790	35.350	34.000	34.790	31.638	22,034,335
2022-07-08	31.200	33.880	31.070	33.100	30.101	18,533,892
2022-07-07	30.770	31.700	29.910	30.800	28.010	6,909,239
2022-07-06	30.660	31.350	30.040	30.500	27.737	4,713,338
2022-07-05	32.030	32.090	30.700	31.060	28.246	3,827,787
2022-07-04	31.550	32.290	31.070	31.920	29.028	4,993,607
2022-07-01	31.380	32.140	31.030	31.240	28.410	3,071,214
2022-06-30	30.470	31.600	30.400	31.260	28.428	3,925,925
2022-06-29	31.000	31.600	30.080	30.400	27.646	5,445,956
2022-06-28	31.170	31.500	30.700	31.420	28.573	3,334,112
2022-06-27	31.440	31.850	30.900	31.000	28.192	4,846,609
2022-06-24	32.100	32.180	31.120	31.220	28.392	4,332,673
2022-06-23	31.450	32.290	30.900	32.100	29.192	3,860,385
2022-06-22	32.160	32.160	31.320	31.440	28.592	2,926,903
2022-06-21	32.190	32.400	31.260	32.000	29.101	3,869,620
2022-06-20	33.210	33.590	32.010	32.200	29.283	5,690,752
2022-06-17	32.320	33.460	32.270	33.380	30.356	4,069,171
2022-06-16	32.140	33.480	32.080	32.660	29.701	4,157,130
2022-06-15	32.260	32.840	31.960	32.040	29.137	4,189,533
2022-06-14	32.200	32.490	31.410	32.430	29.492	4,345,653
2022-06-13	31.680	32.750	31.470	32.510	29.565	4,745,356
2022-06-10	31.800	32.110	31.420	31.950	29.055	6,078,261
2022-06-09	32.060	32.930	31.800	32.080	29.174	4,215,089
2022-06-08	31.670	32.500	31.200	32.260	29.337	5,074,740
2022-06-07	31.690	32.500	31.420	31.600	28.737	8,845,221
2022-06-06	32.540	33.800	31.220	31.720	28.846	10,485,693
2022-06-02	30.790	31.050	30.380	30.970	28.164	3,006,601
2022-06-01	30.940	31.150	30.300	30.630	27.855	3,327,712
2022-05-31	30.140	31.260	29.960	30.940	28.137	5,319,775
2022-05-30	28.130	30.410	28.070	30.300	27.555	7,526,176
2022-05-27	28.480	28.830	28.220	28.250	25.691	5,060,516
2022-05-26	27.540	28.570	27.210	28.480	25.900	5,728,773
2022-05-25	28.110	28.320	27.430	27.540	25.045	2,930,130
2022-05-24	28.980	28.980	28.030	28.100	25.554	2,459,914
2022-05-23	29.150	29.260	28.470	28.950	26.327	3,460,455
2022-05-20	28.470	29.150	28.390	29.080	26.445	5,567,015
2022-05-19	27.100	28.290	26.950	28.210	25.654	6,763,577
2022-05-18	28.610	28.630	27.340	27.690	25.181	7,763,521
2022-05-17	28.890	29.280	28.000	28.610	26.018	4,587,997
2022-05-16	29.040	29.300	28.460	28.600	26.009	4,682,161
2022-05-13	29.180	29.590	28.850	29.000	26.373	2,848,974
2022-05-12	28.450	29.360	28.420	29.150	26.509	4,079,801
2022-05-11	29.020	29.500	28.520	28.700	26.100	5,360,263

← NewerPage 18 of 21 · 1,218 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.