Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	32.160	32.670	31.800	31.900	31.242	12,123,487
2026-01-15	31.600	32.200	31.410	31.990	31.330	11,225,325
2026-01-14	32.200	32.850	31.480	31.750	31.095	20,294,228
2026-01-13	34.450	34.460	31.920	32.060	31.399	31,156,293
2026-01-12	33.400	34.730	33.000	34.470	33.759	29,836,211
2026-01-09	33.420	34.060	32.590	33.260	32.574	34,392,048
2026-01-08	31.960	34.000	31.930	32.840	32.163	32,121,757
2026-01-07	31.510	32.580	31.130	31.780	31.125	19,801,019
2026-01-06	30.700	31.790	30.550	31.580	30.929	21,264,680
2026-01-05	30.180	30.990	30.150	30.600	29.969	16,920,370
2025-12-31	29.970	30.290	29.510	29.870	29.254	12,908,875
2025-12-30	30.560	30.670	29.870	30.010	29.391	14,588,122
2025-12-29	30.900	31.090	30.260	30.680	30.047	15,396,002
2025-12-26	30.850	31.330	30.280	30.980	30.341	25,300,659
2025-12-25	29.800	30.990	29.660	30.900	30.263	24,113,474
2025-12-24	29.520	30.050	28.970	29.880	29.264	12,400,283
2025-12-23	30.110	30.500	29.420	29.560	28.951	11,722,377
2025-12-22	30.000	30.290	29.600	30.120	29.499	15,352,147
2025-12-19	29.270	30.200	29.270	30.190	29.568	25,466,947
2025-12-18	28.850	29.280	28.600	28.640	28.050	10,864,983
2025-12-17	29.030	29.300	28.460	28.970	28.373	15,925,553
2025-12-16	30.030	30.390	28.820	29.080	28.480	21,840,409
2025-12-15	30.710	31.490	30.070	30.530	29.901	26,468,098
2025-12-12	28.900	31.100	28.870	30.580	29.950	33,836,597
2025-12-11	29.000	29.330	28.680	28.780	28.187	12,249,373
2025-12-10	28.640	29.460	28.640	28.890	28.294	14,256,710
2025-12-09	28.960	29.330	28.520	28.700	28.108	14,303,410
2025-12-08	28.280	29.570	27.880	29.270	28.667	22,227,694
2025-12-05	27.490	28.260	27.360	28.090	27.511	9,812,563
2025-12-04	28.090	28.450	27.350	27.420	26.855	15,486,882
2025-12-03	27.820	28.600	27.750	28.300	27.717	27,205,412
2025-12-02	26.450	27.260	26.250	26.810	26.257	9,778,333
2025-12-01	26.810	26.820	26.200	26.440	25.895	8,623,867
2025-11-28	26.380	26.800	26.210	26.690	26.140	7,454,944
2025-11-27	26.300	26.850	26.270	26.430	25.885	7,684,115
2025-11-26	26.820	26.900	26.130	26.250	25.709	11,061,159
2025-11-25	26.380	27.340	26.260	26.900	26.345	14,179,754
2025-11-24	26.250	26.500	25.900	26.340	25.797	8,855,740
2025-11-21	26.300	26.590	25.900	26.050	25.513	13,357,976
2025-11-20	28.280	28.490	26.650	26.710	26.159	16,352,360
2025-11-19	28.500	28.980	27.870	28.220	27.638	13,048,748
2025-11-18	29.730	29.770	28.300	28.820	28.226	21,753,723
2025-11-17	28.700	30.480	27.870	29.880	29.264	30,715,247
2025-11-14	28.200	29.110	27.650	28.700	28.108	21,656,250
2025-11-13	28.380	28.940	27.900	28.530	27.942	19,468,133
2025-11-12	27.760	28.880	27.250	28.430	27.844	18,412,657
2025-11-11	27.850	28.340	27.650	27.960	27.384	13,566,984
2025-11-10	28.900	29.270	27.770	28.020	27.442	21,151,139
2025-11-07	29.000	29.410	28.500	28.900	28.304	21,590,685
2025-11-06	27.580	29.820	27.500	29.190	28.588	35,601,692
2025-11-05	26.980	28.150	26.900	27.730	27.158	23,511,819
2025-11-04	27.380	28.430	27.260	27.700	27.129	28,822,083
2025-11-03	27.850	28.160	27.070	27.320	26.757	22,922,116
2025-10-31	29.400	29.570	27.640	27.650	27.080	48,402,079
2025-10-30	28.000	29.520	27.570	29.520	28.911	49,465,024
2025-10-29	26.430	26.970	25.880	26.840	26.287	18,127,114
2025-10-28	25.150	26.820	25.150	26.140	25.601	21,440,903
2025-10-27	25.010	25.690	24.960	25.130	24.612	14,475,453
2025-10-24	24.460	24.860	24.250	24.640	24.132	7,783,371
2025-10-23	24.580	24.600	23.850	24.580	24.073	8,609,298

← NewerPage 4 of 21 · 1,216 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.