Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.710	25.030	24.310	24.780	24.171	8,531,333
2025-10-21	24.650	25.310	24.600	24.880	24.269	10,218,330
2025-10-20	24.590	25.080	24.300	24.590	23.986	11,969,034
2025-10-17	25.690	25.870	24.190	24.260	23.664	14,921,932
2025-10-16	26.770	26.840	25.450	25.660	25.030	18,439,744
2025-10-15	27.150	27.280	26.380	26.750	26.093	19,906,349
2025-10-14	28.320	28.810	26.650	26.900	26.239	28,500,888
2025-10-13	26.110	27.770	26.100	27.310	26.639	23,905,374
2025-10-10	27.070	27.850	26.800	27.030	26.366	37,515,178
2025-10-09	25.860	26.800	25.850	26.800	26.142	14,598,328
2025-09-30	23.430	24.540	23.370	24.360	23.762	14,521,970
2025-09-29	22.600	23.690	22.480	23.430	22.854	12,801,723
2025-09-26	22.920	22.990	22.410	22.450	21.898	10,338,909
2025-09-25	23.290	23.450	22.900	23.000	22.435	9,783,438
2025-09-24	23.070	23.730	22.910	23.240	22.669	10,515,392
2025-09-23	23.390	23.450	22.710	23.170	22.601	10,660,294
2025-09-22	24.540	24.610	23.320	23.440	22.864	12,454,458
2025-09-19	24.200	24.880	24.160	24.560	23.957	6,919,929
2025-09-18	24.940	25.010	24.070	24.230	23.635	9,496,342
2025-09-17	24.130	25.220	24.080	25.010	24.396	13,315,829
2025-09-16	23.810	24.230	23.410	24.200	23.605	8,305,447
2025-09-15	24.020	24.090	23.620	23.790	23.206	7,623,800
2025-09-12	24.690	24.820	24.030	24.090	23.498	11,105,200
2025-09-11	24.570	24.690	24.380	24.660	24.054	7,249,300
2025-09-10	24.660	25.040	24.480	24.610	24.005	6,747,600
2025-09-09	24.410	25.800	24.330	24.880	24.269	18,686,606
2025-09-08	23.570	24.440	23.500	24.330	23.732	12,510,720
2025-09-05	23.150	23.540	23.060	23.500	22.923	7,584,601
2025-09-04	23.700	23.950	22.700	23.100	22.532	13,473,287
2025-09-03	24.870	24.950	23.650	23.740	23.157	16,016,944
2025-09-02	24.590	25.860	24.480	24.790	24.181	28,827,796
2025-09-01	24.650	24.780	23.890	24.100	23.508	11,516,368
2025-08-29	24.650	25.150	24.380	24.530	23.927	12,399,406
2025-08-28	24.660	24.960	24.110	24.660	24.054	16,628,438
2025-08-27	24.150	24.650	23.910	24.560	23.957	17,107,892
2025-08-26	24.210	24.760	23.810	24.150	23.557	14,666,326
2025-08-25	23.960	24.120	23.600	23.950	23.362	9,951,701
2025-08-22	23.540	24.100	23.450	23.860	23.274	11,265,501
2025-08-21	23.610	23.820	23.370	23.630	23.049	11,150,700
2025-08-20	23.650	23.780	23.330	23.610	23.030	10,167,426
2025-08-19	23.720	24.270	23.490	23.600	23.020	11,672,521
2025-08-18	23.950	24.380	23.530	23.560	22.981	13,250,701
2025-08-15	23.540	23.950	23.440	23.750	23.166	11,008,915
2025-08-14	23.080	24.050	23.040	23.520	22.942	19,961,174
2025-08-13	22.980	23.550	22.740	22.920	22.357	13,951,700
2025-08-12	22.670	22.950	22.500	22.800	22.240	5,006,274
2025-08-11	22.850	22.980	22.580	22.680	22.123	6,498,554
2025-08-08	22.220	22.900	22.150	22.750	22.191	9,393,400
2025-08-07	22.350	22.450	22.060	22.220	21.674	5,429,609
2025-08-06	22.340	22.550	22.230	22.370	21.820	4,749,087
2025-08-05	22.300	22.480	22.210	22.350	21.801	5,153,800
2025-08-04	22.060	22.510	21.950	22.340	21.791	6,392,812
2025-08-01	21.930	22.370	21.930	22.180	21.635	6,455,518
2025-07-31	22.300	22.440	21.860	21.920	21.381	9,925,201
2025-07-30	22.540	23.020	22.240	22.400	21.850	13,513,854
2025-07-29	22.180	22.720	21.510	22.620	22.064	19,061,630
2025-07-28	22.730	22.850	22.200	22.320	21.772	13,818,806
2025-07-25	22.750	23.020	22.550	22.780	22.220	6,676,969
2025-07-24	22.350	23.050	22.190	22.760	22.201	11,066,590
2025-07-23	22.990	23.180	22.420	22.530	21.976	12,441,857

← NewerPage 5 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.