Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.460	19.800	19.330	19.530	18.770	7,129,210
2025-04-22	19.500	19.550	19.290	19.390	18.635	3,796,034
2025-04-21	19.310	19.590	19.150	19.510	18.750	4,566,900
2025-04-18	19.190	19.480	19.140	19.330	18.577	3,429,584
2025-04-17	19.210	19.520	19.120	19.300	18.549	5,041,115
2025-04-16	19.570	19.580	19.020	19.350	18.597	7,135,500
2025-04-15	20.320	20.320	19.550	19.640	18.875	10,742,422
2025-04-14	19.400	20.410	19.370	20.320	19.529	15,273,849
2025-04-11	19.010	19.400	18.930	19.190	18.443	5,653,100
2025-04-10	19.020	19.450	18.820	19.110	18.366	9,207,400
2025-04-09	18.390	18.820	17.870	18.730	18.001	8,595,516
2025-04-08	18.200	18.880	18.170	18.520	17.799	9,669,648
2025-04-07	19.300	19.490	18.200	18.200	17.491	11,345,232
2025-04-03	20.070	20.580	20.020	20.220	19.433	6,108,921
2025-04-02	20.900	20.990	20.280	20.320	19.529	10,413,523
2025-04-01	20.710	21.040	20.580	20.930	20.115	5,385,895
2025-03-31	21.180	21.280	20.530	20.630	19.827	8,945,183
2025-03-28	21.510	21.730	21.130	21.290	20.461	10,105,049
2025-03-27	21.820	21.960	21.420	21.680	20.836	12,695,742
2025-03-26	21.510	22.290	21.400	21.890	21.038	15,274,458
2025-03-25	21.300	21.650	21.230	21.520	20.682	9,574,920
2025-03-24	21.000	21.670	21.000	21.300	20.471	12,137,779
2025-03-21	20.910	21.480	20.880	21.040	20.221	10,197,501
2025-03-20	21.550	21.580	21.010	21.010	20.192	13,830,991
2025-03-19	21.170	21.760	20.940	21.660	20.817	16,657,151
2025-03-18	21.150	21.350	20.750	21.160	20.336	14,242,314
2025-03-17	20.810	21.170	20.680	21.130	20.307	12,648,724
2025-03-14	20.420	21.000	20.220	20.800	19.990	11,638,198
2025-03-13	20.550	20.690	20.280	20.430	19.635	6,106,411
2025-03-12	20.930	20.990	20.580	20.590	19.788	9,914,954
2025-03-11	20.380	21.040	20.270	20.930	20.115	10,132,728
2025-03-10	20.940	21.120	20.360	20.530	19.731	9,712,487
2025-03-07	20.210	21.380	20.120	20.990	20.173	19,591,421
2025-03-06	20.180	20.300	19.910	20.250	19.462	9,613,773
2025-03-05	20.300	20.460	20.000	20.100	19.317	6,412,463
2025-03-04	20.400	20.500	20.130	20.280	19.490	7,326,907
2025-03-03	19.960	20.990	19.940	20.500	19.702	12,079,251
2025-02-28	20.400	20.670	19.930	20.000	19.221	11,323,920
2025-02-27	20.400	20.680	20.120	20.460	19.663	12,755,012
2025-02-26	20.730	20.900	20.280	20.430	19.635	11,150,475
2025-02-25	20.700	20.970	20.530	20.680	19.875	5,384,793
2025-02-24	21.000	21.050	20.720	20.900	20.086	6,877,350
2025-02-21	20.820	21.130	20.610	21.010	20.192	9,678,336
2025-02-20	20.850	20.990	20.430	20.830	20.019	7,130,633
2025-02-19	20.610	20.890	20.500	20.880	20.067	5,939,034
2025-02-18	20.930	21.230	20.630	20.700	19.894	7,764,001
2025-02-17	21.830	21.970	20.630	20.930	20.115	14,659,518
2025-02-14	20.990	22.040	20.990	21.750	20.903	12,361,734
2025-02-13	21.420	21.630	21.010	21.080	20.259	6,639,600
2025-02-12	20.980	21.550	20.800	21.420	20.586	7,944,472
2025-02-11	21.080	21.150	20.560	21.040	20.221	5,754,483
2025-02-10	20.980	21.360	20.710	21.070	20.250	6,152,289
2025-02-07	20.360	21.300	20.030	20.930	20.115	10,604,434
2025-02-06	20.250	20.350	20.030	20.280	19.490	6,442,595
2025-02-05	20.670	20.810	20.290	20.300	19.510	4,364,900
2025-01-27	20.730	20.990	20.630	20.630	19.827	4,817,881
2025-01-24	20.490	20.860	20.450	20.750	19.942	4,287,900
2025-01-23	20.860	20.990	20.500	20.550	19.750	4,487,268
2025-01-22	20.700	20.830	20.460	20.740	19.933	3,793,656
2025-01-21	21.080	21.160	20.600	20.800	19.990	4,469,083

← NewerPage 7 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.