Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	28.880	29.300	28.180	28.990	26.364	5,305,183
2022-05-09	28.160	29.400	28.000	29.050	26.418	5,128,229
2022-05-06	27.800	28.650	27.110	28.260	25.700	6,639,249
2022-05-05	25.940	28.600	25.940	28.200	25.645	9,605,334
2022-04-29	25.000	26.280	24.660	26.090	23.726	5,752,236
2022-04-28	24.980	26.430	24.880	25.300	22.462	5,926,551
2022-04-27	22.910	25.200	22.880	25.050	22.240	9,724,580
2022-04-26	22.120	23.870	21.790	23.050	20.465	8,809,080
2022-04-25	24.200	24.280	22.130	22.220	19.728	6,603,907
2022-04-22	25.300	25.450	24.350	24.580	21.823	6,096,894
2022-04-21	26.110	26.450	25.370	25.450	22.595	3,068,231
2022-04-20	27.030	27.230	26.340	26.360	23.403	2,907,950
2022-04-19	27.120	27.390	26.830	27.230	24.176	2,963,406
2022-04-18	27.100	27.580	26.530	27.120	24.078	2,879,915
2022-04-15	26.900	27.180	26.480	27.010	23.981	3,722,327
2022-04-14	26.130	27.240	25.920	26.980	23.954	5,595,049
2022-04-13	25.830	26.290	25.520	25.780	22.888	4,409,227
2022-04-12	26.300	26.440	25.260	25.950	23.039	5,704,405
2022-04-11	27.450	27.550	25.880	26.210	23.270	4,638,457
2022-04-08	27.150	27.420	26.840	27.150	24.105	3,935,172
2022-04-07	28.130	28.130	27.180	27.190	24.140	3,028,900
2022-04-06	28.670	28.690	27.910	28.130	24.975	3,073,594
2022-04-01	28.830	28.830	28.110	28.720	25.499	3,571,418
2022-03-31	29.300	29.310	28.580	28.680	25.463	3,011,524
2022-03-30	29.130	29.590	28.610	29.340	26.049	6,150,097
2022-03-29	29.740	29.740	28.600	29.130	25.863	3,276,265
2022-03-28	28.750	30.100	28.700	29.550	26.236	4,677,851
2022-03-25	29.370	29.700	28.990	29.010	25.756	3,291,977
2022-03-24	29.790	29.830	29.330	29.650	26.324	3,789,076
2022-03-23	29.900	30.400	29.380	29.800	26.458	4,588,294
2022-03-22	29.500	30.300	29.300	29.470	26.165	4,491,825
2022-03-21	28.990	29.930	28.910	29.600	26.280	6,867,800
2022-03-18	28.610	29.290	28.400	29.050	25.792	7,694,089
2022-03-17	27.990	29.170	27.850	28.700	25.481	11,598,302
2022-03-16	25.590	27.560	25.260	27.410	24.336	13,335,343
2022-03-15	26.390	26.500	25.080	25.080	22.267	6,456,945
2022-03-14	26.900	27.700	26.670	27.030	23.998	4,521,755
2022-03-11	26.530	27.080	26.330	26.900	23.883	3,784,282
2022-03-10	27.610	27.730	26.920	27.060	24.025	4,990,001
2022-03-09	26.970	27.200	25.880	26.990	23.963	7,497,321
2022-03-08	26.290	27.290	26.110	26.820	23.812	10,112,184
2022-03-07	26.290	26.660	25.770	26.080	23.155	5,398,874
2022-03-04	26.090	26.550	25.890	26.400	23.439	4,671,126
2022-03-03	27.150	27.150	26.200	26.290	23.341	6,622,430
2022-03-02	27.140	27.220	26.810	27.080	24.043	3,358,475
2022-03-01	27.850	27.850	27.020	27.140	24.096	6,364,800
2022-02-28	27.380	28.130	27.230	27.850	24.726	8,673,466
2022-02-25	26.970	27.430	26.740	26.940	23.918	6,606,182
2022-02-24	27.580	27.670	26.330	26.700	23.705	11,190,590
2022-02-23	27.310	27.490	27.150	27.450	24.371	5,063,380
2022-02-22	28.000	28.000	26.970	27.300	24.238	4,489,807
2022-02-21	27.360	28.150	27.090	27.890	24.762	5,326,917
2022-02-18	26.900	27.230	26.800	27.230	24.176	3,351,614
2022-02-17	27.480	27.480	26.660	27.050	24.016	5,430,919
2022-02-16	27.430	27.730	27.000	27.300	24.238	7,476,914
2022-02-15	29.430	29.700	26.920	27.380	24.309	12,378,387
2022-02-14	29.700	29.830	29.270	29.570	26.253	2,889,121
2022-02-11	30.550	30.550	29.340	29.620	26.298	5,554,135
2022-02-10	30.650	31.500	30.200	30.550	27.123	5,053,632
2022-02-09	30.360	30.840	30.210	30.770	27.319	3,605,803

← NewerPage 19 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.