Hangzhou Hangyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 20.800 | 21.130 | 20.740 | 21.050 | 20.230 | 5,812,400 |
| 2025-01-17 | 20.100 | 20.920 | 20.100 | 20.680 | 19.875 | 6,480,700 |
| 2025-01-16 | 20.380 | 20.580 | 20.140 | 20.220 | 19.433 | 5,695,701 |
| 2025-01-15 | 20.500 | 20.770 | 19.940 | 20.000 | 19.221 | 7,829,174 |
| 2025-01-14 | 19.600 | 20.130 | 19.420 | 20.110 | 19.327 | 5,851,713 |
| 2025-01-13 | 19.400 | 19.910 | 19.350 | 19.600 | 18.837 | 5,185,900 |
| 2025-01-10 | 19.930 | 20.080 | 19.500 | 19.500 | 18.741 | 5,749,589 |
| 2025-01-09 | 20.230 | 20.380 | 19.900 | 19.930 | 19.154 | 5,399,954 |
| 2025-01-08 | 20.160 | 20.550 | 19.710 | 20.370 | 19.577 | 5,724,852 |
| 2025-01-07 | 20.230 | 20.360 | 20.020 | 20.160 | 19.375 | 4,175,523 |
| 2025-01-06 | 20.560 | 20.600 | 20.130 | 20.330 | 19.538 | 5,864,200 |
| 2025-01-03 | 20.910 | 21.150 | 20.380 | 20.410 | 19.615 | 7,468,000 |
| 2025-01-02 | 21.800 | 21.960 | 20.710 | 20.840 | 20.029 | 11,473,602 |
| 2024-12-31 | 22.140 | 22.180 | 21.750 | 21.800 | 20.951 | 10,291,640 |
| 2024-12-30 | 22.070 | 22.570 | 22.010 | 22.160 | 21.297 | 7,867,100 |
| 2024-12-27 | 22.110 | 22.740 | 22.080 | 22.180 | 21.316 | 6,651,600 |
| 2024-12-26 | 22.100 | 22.180 | 21.900 | 22.120 | 21.259 | 5,313,100 |
| 2024-12-25 | 22.540 | 22.600 | 21.820 | 22.150 | 21.288 | 8,569,592 |
| 2024-12-24 | 22.210 | 22.800 | 22.090 | 22.610 | 21.730 | 6,632,514 |
| 2024-12-23 | 21.860 | 23.130 | 21.860 | 22.290 | 21.422 | 12,606,276 |
| 2024-12-20 | 22.100 | 22.110 | 21.820 | 21.860 | 21.009 | 7,705,736 |
| 2024-12-19 | 22.200 | 22.260 | 21.810 | 22.110 | 21.249 | 6,845,489 |
| 2024-12-18 | 22.870 | 23.070 | 22.070 | 22.110 | 21.249 | 12,149,272 |
| 2024-12-17 | 23.150 | 23.240 | 22.720 | 22.870 | 21.980 | 6,810,584 |
| 2024-12-16 | 24.430 | 24.490 | 23.030 | 23.200 | 22.297 | 11,368,334 |
| 2024-12-13 | 24.710 | 25.220 | 24.430 | 24.440 | 23.488 | 8,805,585 |
| 2024-12-12 | 24.350 | 25.130 | 23.960 | 24.850 | 23.882 | 7,900,990 |
| 2024-12-11 | 23.820 | 24.600 | 23.680 | 24.250 | 23.306 | 8,950,581 |
| 2024-12-10 | 24.050 | 24.690 | 23.670 | 23.810 | 22.883 | 13,753,088 |
| 2024-12-09 | 23.480 | 23.690 | 23.150 | 23.340 | 22.431 | 5,277,118 |
| 2024-12-06 | 23.390 | 23.630 | 23.120 | 23.440 | 22.527 | 4,113,253 |
| 2024-12-05 | 23.810 | 23.830 | 23.070 | 23.280 | 22.374 | 8,237,998 |
| 2024-12-04 | 23.350 | 24.140 | 23.250 | 23.870 | 22.941 | 8,086,700 |
| 2024-12-03 | 24.040 | 24.050 | 23.150 | 23.450 | 22.537 | 9,041,897 |
| 2024-12-02 | 23.750 | 24.300 | 23.630 | 24.040 | 23.104 | 5,214,191 |
| 2024-11-29 | 23.320 | 23.980 | 23.170 | 23.850 | 22.921 | 7,590,200 |
| 2024-11-28 | 23.990 | 24.000 | 23.190 | 23.320 | 22.412 | 8,151,808 |
| 2024-11-27 | 23.580 | 23.960 | 23.030 | 23.960 | 23.027 | 8,254,793 |
| 2024-11-26 | 24.140 | 24.200 | 23.700 | 23.780 | 22.854 | 5,697,579 |
| 2024-11-25 | 24.660 | 24.870 | 23.790 | 24.040 | 23.104 | 9,576,589 |
| 2024-11-22 | 24.380 | 26.280 | 23.990 | 24.770 | 23.806 | 17,534,251 |
| 2024-11-21 | 24.790 | 25.160 | 24.380 | 24.680 | 23.719 | 6,982,851 |
| 2024-11-20 | 24.180 | 24.980 | 24.100 | 24.660 | 23.700 | 7,152,902 |
| 2024-11-19 | 24.080 | 24.500 | 23.650 | 24.300 | 23.354 | 8,208,730 |
| 2024-11-18 | 24.800 | 25.020 | 24.030 | 24.200 | 23.258 | 8,905,886 |
| 2024-11-15 | 25.450 | 25.690 | 24.760 | 24.800 | 23.834 | 5,549,068 |
| 2024-11-14 | 26.310 | 26.900 | 25.450 | 25.640 | 24.642 | 6,863,444 |
| 2024-11-13 | 26.160 | 26.400 | 25.600 | 26.300 | 25.276 | 9,289,338 |
| 2024-11-12 | 26.450 | 27.060 | 26.120 | 26.380 | 25.353 | 8,755,923 |
| 2024-11-11 | 27.000 | 27.550 | 26.160 | 26.450 | 25.420 | 13,130,378 |
| 2024-11-08 | 26.800 | 27.770 | 26.800 | 27.130 | 26.074 | 11,345,448 |
| 2024-11-07 | 26.300 | 26.960 | 26.080 | 26.520 | 25.487 | 10,469,701 |
| 2024-11-06 | 26.270 | 26.730 | 25.670 | 26.320 | 25.295 | 13,553,249 |
| 2024-11-05 | 26.300 | 26.870 | 25.950 | 26.500 | 25.468 | 14,118,197 |
| 2024-11-04 | 26.610 | 27.610 | 25.840 | 26.320 | 25.295 | 16,032,040 |
| 2024-11-01 | 24.690 | 26.970 | 24.600 | 26.340 | 25.314 | 19,110,741 |
| 2024-10-31 | 25.510 | 26.050 | 24.940 | 25.160 | 24.180 | 12,454,197 |
| 2024-10-30 | 25.850 | 26.200 | 24.900 | 25.510 | 24.517 | 16,713,352 |
| 2024-10-29 | 24.660 | 25.590 | 24.310 | 25.370 | 24.382 | 18,173,438 |
| 2024-10-28 | 23.230 | 25.200 | 23.180 | 24.660 | 23.700 | 23,881,562 |
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.