Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	29.940	30.580	29.180	30.560	27.132	5,097,270
2022-02-07	30.880	31.500	29.600	29.630	26.307	6,526,284
2022-01-28	31.970	32.080	28.960	30.710	27.265	9,100,526
2022-01-27	32.250	32.260	31.200	31.500	27.967	6,098,078
2022-01-26	30.510	32.100	30.500	31.850	28.278	9,391,806
2022-01-25	31.500	32.270	30.300	30.610	27.177	9,200,851
2022-01-24	30.570	31.850	30.470	31.670	28.118	7,506,109
2022-01-21	30.550	30.870	30.030	30.780	27.328	5,177,322
2022-01-20	30.080	30.980	29.680	30.470	27.052	5,977,132
2022-01-19	30.750	31.200	29.910	30.140	26.759	5,951,256
2022-01-18	31.040	31.320	30.650	30.900	27.434	8,318,003
2022-01-17	30.320	31.330	30.000	31.320	27.807	11,177,593
2022-01-14	29.980	30.950	29.690	30.750	27.301	8,489,895
2022-01-13	31.270	31.270	29.660	30.230	26.839	11,807,280
2022-01-12	29.230	31.130	29.230	31.110	27.621	13,959,292
2022-01-11	29.900	30.150	28.760	28.880	25.641	8,159,155
2022-01-10	30.000	30.550	29.700	29.970	26.608	10,408,716
2022-01-07	28.330	30.800	28.200	30.210	26.822	16,325,082
2022-01-06	28.280	28.720	28.020	28.560	25.357	4,313,866
2022-01-05	29.000	29.170	27.940	28.570	25.366	8,222,908
2022-01-04	29.870	30.010	28.900	29.050	25.792	8,204,672
2021-12-31	29.780	30.150	29.610	30.010	26.644	6,948,470
2021-12-30	30.400	30.540	29.710	29.780	26.440	10,127,944
2021-12-29	29.750	31.220	29.580	30.600	27.168	15,584,558
2021-12-28	29.270	29.800	28.730	29.520	26.209	7,931,327
2021-12-27	28.830	29.670	28.400	29.510	26.200	6,990,022
2021-12-24	28.910	29.130	28.200	28.690	25.472	7,113,927
2021-12-23	28.950	29.250	28.910	29.000	25.747	5,269,072
2021-12-22	29.350	29.580	28.940	29.480	26.173	5,830,365
2021-12-21	29.300	29.880	29.020	29.290	26.005	6,822,287
2021-12-20	29.260	30.190	29.040	29.600	26.280	9,643,118
2021-12-17	29.860	30.480	28.600	29.490	26.182	13,505,061
2021-12-16	28.810	30.280	28.550	29.990	26.626	13,546,292
2021-12-15	29.360	29.490	28.600	28.650	25.437	10,498,959
2021-12-14	29.160	29.750	28.680	29.320	26.031	9,515,145
2021-12-13	28.910	29.580	28.860	29.160	25.889	13,602,813
2021-12-10	29.270	29.590	28.750	29.000	25.747	14,440,855
2021-12-09	29.850	30.160	29.280	29.390	26.094	9,522,176
2021-12-08	29.930	30.270	29.290	29.920	26.564	9,424,805
2021-12-07	30.520	30.940	29.540	29.890	26.537	14,394,512
2021-12-06	29.680	31.210	29.330	30.680	27.239	21,049,062
2021-12-03	30.110	30.200	29.060	29.720	26.387	20,162,602
2021-12-02	28.840	30.950	28.330	30.200	26.813	40,897,627
2021-12-01	26.800	28.700	26.710	28.700	25.481	19,328,195
2021-11-30	26.450	26.640	26.030	26.090	23.164	7,597,505
2021-11-29	26.010	26.630	25.810	26.230	23.288	8,290,632
2021-11-26	26.500	26.750	26.420	26.470	23.501	4,125,500
2021-11-25	27.000	27.180	26.470	26.620	23.634	6,931,543
2021-11-24	26.890	27.150	26.360	26.960	23.936	9,146,845
2021-11-23	26.990	27.170	26.670	26.890	23.874	7,967,742
2021-11-22	27.600	27.780	27.000	27.200	24.149	14,735,606
2021-11-19	26.080	28.000	26.040	27.780	24.664	16,055,535
2021-11-18	25.780	26.620	25.700	26.280	23.332	10,520,413
2021-11-17	25.700	25.880	25.440	25.690	22.809	6,018,194
2021-11-16	25.580	26.170	25.370	25.700	22.817	7,170,021
2021-11-15	25.310	25.860	25.110	25.580	22.711	8,312,260
2021-11-12	24.780	25.620	24.680	25.450	22.595	10,064,159
2021-11-11	24.300	24.740	24.120	24.680	21.912	6,723,977
2021-11-10	24.380	24.640	24.050	24.220	21.503	7,465,019
2021-11-09	24.480	24.670	24.210	24.580	21.823	8,352,835

← NewerPage 20 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.