Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	24.000	24.250	22.080	22.480	22.294	22,777,823
2026-07-17	24.000	24.690	23.460	23.710	23.514	20,178,931
2026-07-16	24.680	24.880	23.960	24.050	23.851	20,739,516
2026-07-15	24.930	25.500	24.680	24.940	24.734	20,987,807
2026-07-14	26.000	26.300	24.800	25.330	25.121	40,537,398
2026-07-13	28.060	28.590	27.200	27.560	27.332	49,360,373
2026-07-10	25.350	26.500	24.960	25.990	25.775	26,689,788
2026-07-09	25.230	25.700	24.480	25.310	25.101	20,849,209
2026-07-08	25.800	26.260	25.220	25.240	25.032	19,503,184
2026-07-07	26.000	26.350	25.760	26.070	25.855	17,991,480
2026-07-06	27.300	27.500	26.110	26.140	25.924	30,979,019
2026-07-03	29.500	29.990	27.480	27.490	27.263	43,597,190
2026-07-02	31.270	32.100	29.880	30.040	29.792	39,133,627
2026-07-01	30.500	32.310	30.200	32.300	32.033	50,932,857
2026-06-30	29.450	31.500	29.110	30.960	30.704	44,672,582
2026-06-29	29.930	30.500	28.600	30.400	30.149	52,577,209
2026-06-26	28.400	29.260	27.800	29.010	28.770	38,782,630
2026-06-25	27.720	28.900	27.520	28.660	28.423	38,773,946
2026-06-24	28.000	28.260	26.580	27.410	27.184	34,745,213
2026-06-23	27.830	29.180	27.680	28.400	28.166	44,906,532
2026-06-22	26.260	27.780	26.190	27.600	27.372	36,634,249
2026-06-18	26.460	26.460	25.490	26.000	25.785	20,319,930
2026-06-17	26.700	26.900	26.280	26.460	26.242	24,310,218
2026-06-16	26.500	27.600	26.500	27.300	27.075	30,225,201
2026-06-15	25.950	26.520	25.600	26.350	26.132	26,267,122
2026-06-12	26.910	27.220	26.000	26.040	25.825	39,737,316
2026-06-11	28.020	28.250	26.280	27.720	27.491	59,267,376
2026-06-10	24.240	26.940	24.190	26.940	26.718	30,636,293
2026-06-09	24.000	24.520	23.400	24.490	24.288	14,170,467
2026-06-08	24.470	25.100	23.900	24.070	23.574	15,894,004
2026-06-05	25.080	25.480	24.610	25.000	24.485	15,691,181
2026-06-04	24.540	25.370	24.530	25.220	24.700	15,693,080
2026-06-03	24.610	25.030	24.300	24.820	24.308	12,668,810
2026-06-02	25.000	25.070	24.010	24.580	24.073	11,937,985
2026-06-01	24.870	25.280	24.750	24.880	24.367	9,285,285
2026-05-29	25.540	25.630	24.750	24.840	24.328	13,272,279
2026-05-28	25.620	25.790	24.980	25.530	25.004	12,290,282
2026-05-27	26.330	26.660	25.450	25.620	25.092	16,703,397
2026-05-26	27.030	27.040	26.130	26.490	25.944	14,440,449
2026-05-25	27.350	27.560	26.630	27.020	26.463	17,088,750
2026-05-22	27.550	27.670	27.150	27.370	26.806	12,070,059
2026-05-21	28.950	29.070	27.300	27.320	26.757	24,004,289
2026-05-20	28.380	29.230	28.280	28.980	28.383	14,975,465
2026-05-19	28.850	28.900	27.940	28.620	28.030	16,952,769
2026-05-18	29.480	29.830	28.660	29.000	28.402	17,196,400
2026-05-15	30.260	30.750	29.460	29.970	29.352	22,429,695
2026-05-14	30.200	31.600	30.060	30.260	29.636	33,963,257
2026-05-13	29.410	30.370	28.880	30.200	29.577	26,298,965
2026-05-12	30.900	30.900	29.350	29.400	28.794	27,474,624
2026-05-11	30.050	31.730	29.930	30.960	30.322	36,877,136
2026-05-08	30.030	30.660	29.790	29.860	29.244	22,474,515
2026-05-07	31.400	31.400	29.930	30.030	29.411	38,046,958
2026-05-06	31.550	31.900	31.300	31.690	31.037	23,061,045
2026-04-30	32.460	32.850	31.250	31.430	30.782	28,682,016
2026-04-29	33.020	33.420	32.100	32.230	31.566	33,257,701
2026-04-28	31.300	33.430	30.820	33.200	32.516	46,218,974
2026-04-27	31.670	32.880	31.140	31.300	30.655	38,419,566
2026-04-24	30.710	33.000	30.260	31.670	31.017	42,648,314
2026-04-23	29.850	30.800	29.680	30.500	29.871	28,123,498
2026-04-22	30.080	30.610	29.300	29.900	29.284	27,576,632

← NewerPage 2 of 5 · 243 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.