Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21.920	22.720	21.770	22.630	22.074	14,287,938
2025-07-21	21.830	21.960	21.550	21.920	21.381	9,292,517
2025-07-18	21.880	22.100	21.640	21.910	21.372	7,821,600
2025-07-17	21.900	22.100	21.690	21.840	21.303	10,601,305
2025-07-16	21.670	22.070	21.360	21.970	21.430	18,057,647
2025-07-15	20.590	21.730	20.580	21.690	21.157	29,650,543
2025-07-14	20.800	20.920	20.480	20.590	20.084	10,912,099
2025-07-11	20.450	21.080	20.360	20.720	20.211	13,357,194
2025-07-10	19.810	20.840	19.780	20.540	20.035	19,483,045
2025-07-09	20.130	20.190	19.700	19.750	19.265	7,977,600
2025-07-08	20.230	20.240	19.980	20.080	19.587	8,056,470
2025-07-07	20.130	20.580	20.030	20.270	19.772	11,530,269
2025-07-04	19.730	20.500	19.710	20.080	19.587	16,602,400
2025-07-03	19.390	19.700	19.320	19.640	19.157	8,786,711
2025-07-02	19.500	19.660	19.250	19.390	18.914	8,667,650
2025-07-01	19.420	19.530	19.370	19.490	19.011	4,165,300
2025-06-30	19.490	19.570	19.320	19.420	18.943	5,689,989
2025-06-27	19.410	19.580	19.390	19.410	18.933	4,328,785
2025-06-26	19.530	19.620	19.380	19.420	18.943	4,579,200
2025-06-25	19.600	19.600	19.300	19.560	19.079	5,779,400
2025-06-24	19.120	19.530	19.080	19.510	19.031	5,055,801
2025-06-23	18.980	19.170	18.890	19.080	18.611	4,346,244
2025-06-20	19.170	19.400	19.030	19.030	18.562	5,376,713
2025-06-19	19.190	19.350	19.130	19.220	18.748	4,574,011
2025-06-18	19.220	19.270	19.070	19.200	18.728	2,758,922
2025-06-17	19.230	19.330	19.160	19.250	18.777	2,844,911
2025-06-16	19.310	19.500	19.160	19.210	18.738	5,770,424
2025-06-13	19.540	19.600	19.310	19.360	18.884	4,763,550
2025-06-12	19.640	19.640	19.410	19.520	19.040	3,515,800
2025-06-11	19.500	19.710	19.470	19.580	19.099	4,425,100
2025-06-10	19.450	19.680	19.320	19.500	19.021	7,208,100
2025-06-09	19.240	19.450	19.160	19.370	18.894	4,480,468
2025-06-06	19.110	19.320	19.090	19.190	18.719	4,723,500
2025-06-05	19.220	19.300	19.020	19.110	18.641	5,075,970
2025-06-04	19.200	19.350	19.110	19.190	18.719	4,771,533
2025-06-03	18.950	19.270	18.910	19.200	18.728	6,062,449
2025-05-30	19.280	19.320	19.000	19.020	18.553	6,055,317
2025-05-29	19.220	19.430	19.160	19.290	18.816	4,862,220
2025-05-28	19.410	19.450	19.180	19.230	18.758	4,764,667
2025-05-27	19.590	19.600	19.370	19.410	18.933	3,123,700
2025-05-26	19.560	19.650	19.410	19.560	19.079	3,414,000
2025-05-23	19.840	19.900	19.550	19.560	19.079	4,424,761
2025-05-22	19.910	19.980	19.700	19.720	19.236	3,242,359
2025-05-21	19.900	20.040	19.830	19.970	19.479	3,295,200
2025-05-20	19.940	20.000	19.840	19.880	19.392	3,301,049
2025-05-19	19.880	19.970	19.620	19.950	19.460	4,470,096
2025-05-16	19.680	19.930	19.650	19.800	19.314	4,559,331
2025-05-15	20.070	20.120	19.660	19.750	19.265	6,502,523
2025-05-14	20.390	20.420	20.180	20.370	19.577	6,623,576
2025-05-13	20.670	20.670	20.370	20.410	19.615	4,750,001
2025-05-12	20.420	20.630	20.350	20.520	19.721	8,403,302
2025-05-09	20.110	20.500	19.990	20.350	19.558	7,978,600
2025-05-08	20.230	20.330	20.000	20.130	19.346	6,012,300
2025-05-07	20.200	20.340	19.960	20.230	19.442	8,951,222
2025-05-06	20.030	20.110	19.810	20.000	19.221	8,276,167
2025-04-30	20.210	20.500	19.870	19.930	19.154	9,543,052
2025-04-29	19.400	20.550	19.190	20.220	19.433	18,863,248
2025-04-28	19.200	19.230	18.860	19.080	18.337	4,708,233
2025-04-25	19.380	19.480	19.080	19.220	18.472	5,536,938
2025-04-24	19.530	19.700	19.320	19.460	18.702	3,521,833

← NewerPage 6 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.