Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.360	30.870	28.010	30.080	29.460	41,305,237
2026-04-20	27.930	28.760	27.540	28.350	27.766	16,871,076
2026-04-17	28.250	28.270	27.710	27.900	27.325	11,325,777
2026-04-16	28.100	28.370	27.700	28.240	27.658	14,386,293
2026-04-15	28.720	28.930	27.940	28.110	27.530	13,739,533
2026-04-14	28.150	28.330	27.550	28.180	27.599	12,648,819
2026-04-13	29.410	29.610	27.950	28.090	27.511	21,100,795
2026-04-10	29.300	29.970	29.210	29.610	29.000	9,403,662
2026-04-09	28.860	29.650	28.830	29.320	28.716	11,292,106
2026-04-08	27.990	29.180	27.730	29.120	28.520	17,624,641
2026-04-07	28.000	28.940	27.890	28.400	27.814	12,523,300
2026-04-03	27.740	28.520	27.570	27.740	27.168	9,255,132
2026-04-02	27.960	28.280	27.430	27.640	27.070	9,752,100
2026-04-01	28.130	28.290	27.620	27.930	27.354	10,961,804
2026-03-31	28.760	29.010	27.900	27.940	27.364	11,625,249
2026-03-30	29.500	29.660	28.340	28.920	28.324	17,601,095
2026-03-27	27.650	29.190	27.600	28.740	28.147	18,628,292
2026-03-26	27.620	28.170	27.400	27.650	27.080	9,819,632
2026-03-25	27.490	27.870	26.900	27.720	27.149	14,612,772
2026-03-24	28.490	28.650	27.020	27.760	27.188	25,531,238
2026-03-23	27.800	30.510	27.700	29.280	28.676	32,176,746
2026-03-20	28.390	28.560	27.680	27.760	27.188	13,120,796
2026-03-19	28.720	29.830	28.380	28.690	28.099	15,498,328
2026-03-18	28.670	28.680	28.010	28.430	27.844	10,762,148
2026-03-17	30.160	30.390	28.790	28.800	28.206	17,663,975
2026-03-16	31.740	32.350	30.140	30.150	29.528	20,587,607
2026-03-13	32.470	32.580	31.130	31.670	31.017	24,232,100
2026-03-12	30.290	31.880	29.450	31.060	30.420	24,509,579
2026-03-11	30.790	30.910	30.200	30.350	29.724	9,197,346
2026-03-10	31.500	31.580	30.310	30.730	30.096	11,958,919
2026-03-09	31.900	32.280	30.680	31.150	30.508	13,949,719
2026-03-06	31.310	32.290	31.260	31.700	31.046	11,446,185
2026-03-05	32.810	32.900	31.230	31.560	30.909	16,612,619
2026-03-04	32.900	34.020	32.130	32.450	31.781	20,573,512
2026-03-03	33.550	34.180	32.400	32.610	31.938	15,571,786
2026-03-02	32.430	33.590	32.230	33.390	32.702	18,707,077
2026-02-27	32.100	32.600	32.020	32.540	31.869	9,513,343
2026-02-26	32.320	32.360	31.820	32.290	31.624	7,540,136
2026-02-25	32.440	32.600	32.080	32.380	31.712	8,463,475
2026-02-24	31.400	32.630	31.190	32.600	31.928	12,634,488
2026-02-13	31.310	31.760	31.120	31.130	30.488	6,750,076
2026-02-12	31.250	31.840	31.020	31.460	30.811	6,207,825
2026-02-11	30.910	31.540	30.910	31.270	30.625	6,419,711
2026-02-10	31.030	31.270	30.750	31.000	30.361	4,356,728
2026-02-09	30.660	31.160	30.560	31.110	30.469	7,368,328
2026-02-06	30.100	30.980	29.810	30.270	29.646	7,744,564
2026-02-05	31.260	31.370	30.250	30.460	29.832	9,027,703
2026-02-04	31.280	31.580	30.960	31.260	30.616	7,195,983
2026-02-03	30.220	31.440	30.060	31.360	30.713	14,708,842
2026-02-02	31.110	31.300	29.750	29.780	29.166	13,703,027
2026-01-30	30.690	31.450	30.000	31.160	30.518	17,116,688
2026-01-29	31.870	32.450	30.750	30.800	30.165	18,017,225
2026-01-28	32.150	32.480	31.630	31.980	31.321	10,786,132
2026-01-27	32.010	32.660	31.500	32.150	31.487	10,970,163
2026-01-26	33.300	33.400	31.880	32.140	31.477	16,715,180
2026-01-23	32.890	33.600	32.510	33.470	32.780	18,114,476
2026-01-22	32.500	33.100	32.020	32.900	32.222	15,996,006
2026-01-21	32.080	32.500	31.900	32.400	31.732	12,216,735
2026-01-20	33.200	33.430	31.820	32.210	31.546	18,145,496
2026-01-19	32.220	33.500	32.010	33.480	32.790	19,826,538

← NewerPage 3 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.