Hangzhou Hangyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	23.060	23.560	23.000	23.180	22.278	8,110,242
2024-10-24	23.700	23.740	22.990	23.060	22.162	5,170,137
2024-10-23	23.620	24.280	23.310	23.880	22.950	8,880,576
2024-10-22	23.690	23.690	23.140	23.620	22.700	8,159,300
2024-10-21	23.200	24.150	23.000	23.650	22.729	14,436,400
2024-10-18	21.670	23.480	21.510	22.850	21.960	16,580,586
2024-10-17	21.280	22.400	21.120	21.670	20.826	12,900,888
2024-10-16	20.770	21.610	20.520	21.100	20.278	8,859,798
2024-10-15	21.630	21.730	20.900	20.900	20.086	8,347,123
2024-10-14	21.090	22.100	20.450	21.740	20.894	14,402,890
2024-10-11	22.490	22.600	20.750	21.030	20.211	10,959,171
2024-10-10	22.110	22.950	22.060	22.400	21.528	19,401,128
2024-10-09	23.220	23.220	21.460	21.530	20.692	23,842,215
2024-10-08	25.990	25.990	22.850	23.610	22.691	37,862,741
2024-09-30	22.350	23.630	22.310	23.630	22.710	24,527,671
2024-09-27	20.110	21.480	20.090	21.480	20.644	23,479,356
2024-09-26	17.980	19.540	17.810	19.530	18.770	14,033,323
2024-09-25	18.290	18.490	17.940	18.000	17.299	9,760,894
2024-09-24	16.910	17.950	16.860	17.940	17.242	14,329,801
2024-09-23	16.650	17.140	16.550	16.730	16.079	4,447,300
2024-09-20	17.350	17.400	16.610	16.700	16.050	6,666,400
2024-09-19	16.980	17.750	16.820	17.400	16.723	4,792,386
2024-09-18	16.680	17.010	16.510	16.910	16.252	3,849,081
2024-09-13	17.160	17.220	16.660	16.670	16.021	4,563,254
2024-09-12	17.400	17.560	17.160	17.170	16.502	2,574,301
2024-09-11	17.160	17.620	17.000	17.460	16.780	3,458,739
2024-09-10	17.070	17.240	16.840	17.160	16.492	3,900,922
2024-09-09	17.100	17.270	16.950	17.070	16.405	4,304,129
2024-09-06	17.750	17.800	17.100	17.270	16.598	6,201,326
2024-09-05	17.930	18.080	17.650	17.750	17.059	3,495,376
2024-09-04	17.710	18.160	17.630	17.910	17.213	4,492,104
2024-09-03	17.330	17.880	17.250	17.800	17.107	5,357,937
2024-09-02	18.190	18.200	17.330	17.340	16.665	6,536,366
2024-08-30	18.130	18.480	17.820	18.130	17.424	12,702,473
2024-08-29	17.400	18.160	17.380	18.110	17.405	6,376,096
2024-08-28	17.390	17.900	17.230	17.600	16.915	6,060,601
2024-08-27	17.200	17.790	17.120	17.470	16.790	11,365,024
2024-08-26	17.110	17.270	16.760	16.880	16.223	3,997,174
2024-08-23	17.120	17.570	17.030	17.090	16.425	4,485,700
2024-08-22	17.300	17.400	17.000	17.120	16.453	3,269,200
2024-08-21	17.350	17.480	17.200	17.300	16.626	2,827,753
2024-08-20	17.790	17.830	17.300	17.400	16.723	4,484,515
2024-08-19	17.680	18.190	17.600	17.720	17.030	3,796,876
2024-08-16	18.150	18.240	17.760	17.770	17.078	3,855,684
2024-08-15	18.090	18.580	17.970	18.090	17.386	4,577,809
2024-08-14	18.840	18.900	18.270	18.290	17.578	4,067,159
2024-08-13	18.850	18.970	18.680	18.910	18.174	3,184,584
2024-08-12	18.710	19.150	18.640	18.940	18.203	3,641,222
2024-08-09	19.200	19.520	18.710	18.720	17.991	4,701,855
2024-08-08	19.030	19.350	18.910	19.270	18.520	3,770,834
2024-08-07	19.270	19.290	19.010	19.080	18.337	3,030,197
2024-08-06	19.150	19.570	19.000	19.330	18.577	4,097,728
2024-08-05	19.150	19.680	18.870	18.950	18.212	5,650,912
2024-08-02	19.400	19.680	19.160	19.210	18.462	5,976,844
2024-08-01	19.480	19.630	19.330	19.510	18.750	7,906,891
2024-07-31	18.300	19.490	18.020	19.480	18.722	6,963,494
2024-07-30	18.380	18.430	17.860	18.310	17.597	4,806,121
2024-07-29	19.150	19.150	18.360	18.410	17.693	5,527,400
2024-07-26	18.750	19.280	18.690	19.080	18.337	4,072,550
2024-07-25	18.630	18.980	18.560	18.680	17.953	3,417,030

← NewerPage 9 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.