Hangzhou Hangyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.920 | 25.130 | 24.290 | 24.690 | 24.690 | 17,860,110 |
| 2026-10-16 | 24.610 | 25.750 | 24.600 | 25.240 | 25.240 | 24,766,892 |
| 2026-10-15 | 24.740 | 25.690 | 24.000 | 24.330 | 24.330 | 29,671,496 |
| 2026-10-14 | 27.240 | 27.240 | 25.200 | 25.320 | 25.320 | 52,715,629 |
| 2026-10-13 | 24.800 | 27.520 | 24.200 | 27.520 | 27.520 | 46,080,996 |
| 2026-10-12 | 25.200 | 25.870 | 24.710 | 25.020 | 25.020 | 23,948,648 |
| 2026-10-09 | 24.650 | 25.040 | 24.100 | 24.820 | 24.820 | 12,832,434 |
| 2026-10-08 | 24.940 | 25.450 | 24.430 | 24.620 | 24.620 | 10,417,150 |
| 2026-09-30 | 24.080 | 25.300 | 23.900 | 25.040 | 25.040 | 14,977,217 |
| 2026-09-29 | 24.000 | 24.350 | 23.830 | 24.220 | 24.020 | 7,665,071 |
| 2026-09-28 | 24.830 | 24.900 | 23.800 | 24.120 | 23.921 | 10,018,115 |
| 2026-09-24 | 25.450 | 25.670 | 24.900 | 24.900 | 24.694 | 7,956,704 |
| 2026-09-23 | 25.600 | 25.740 | 25.270 | 25.350 | 25.141 | 7,532,652 |
| 2026-09-22 | 26.000 | 26.300 | 25.550 | 25.600 | 25.389 | 8,483,315 |
| 2026-09-21 | 25.950 | 26.340 | 25.910 | 25.970 | 25.756 | 10,236,585 |
| 2026-09-18 | 25.410 | 26.150 | 25.240 | 25.950 | 25.736 | 13,356,996 |
| 2026-09-17 | 25.510 | 25.840 | 25.040 | 25.270 | 25.061 | 9,393,516 |
| 2026-09-16 | 25.590 | 25.870 | 25.320 | 25.700 | 25.488 | 12,686,000 |
| 2026-09-15 | 25.150 | 25.990 | 25.050 | 25.640 | 25.428 | 13,897,070 |
| 2026-09-14 | 26.300 | 26.650 | 24.940 | 25.230 | 25.022 | 23,820,921 |
| 2026-09-11 | 26.910 | 27.000 | 26.100 | 26.750 | 26.529 | 17,182,764 |
| 2026-09-10 | 27.090 | 27.690 | 26.810 | 27.150 | 26.926 | 11,235,303 |
| 2026-09-09 | 27.460 | 27.500 | 26.940 | 27.090 | 26.866 | 10,020,600 |
| 2026-09-08 | 26.860 | 27.530 | 26.800 | 27.460 | 27.233 | 15,492,943 |
| 2026-09-07 | 27.560 | 27.600 | 26.490 | 26.640 | 26.420 | 21,339,377 |
| 2026-09-04 | 27.670 | 28.390 | 27.190 | 27.290 | 27.065 | 23,868,878 |
| 2026-09-03 | 27.230 | 27.880 | 26.700 | 27.670 | 27.442 | 26,984,446 |
| 2026-09-02 | 26.980 | 27.300 | 26.610 | 26.660 | 26.440 | 19,495,988 |
| 2026-09-01 | 27.420 | 27.830 | 26.860 | 26.890 | 26.668 | 36,399,629 |
| 2026-08-31 | 26.510 | 27.550 | 26.260 | 27.480 | 27.253 | 42,207,736 |
| 2026-08-28 | 25.000 | 26.300 | 25.000 | 26.110 | 25.894 | 45,856,336 |
| 2026-08-27 | 23.700 | 24.850 | 23.600 | 24.650 | 24.446 | 26,159,925 |
| 2026-08-26 | 23.700 | 24.360 | 23.420 | 24.130 | 23.931 | 23,299,825 |
| 2026-08-25 | 22.800 | 23.390 | 22.630 | 23.220 | 23.028 | 10,235,400 |
| 2026-08-24 | 23.050 | 23.220 | 22.650 | 22.860 | 22.671 | 9,225,000 |
| 2026-08-21 | 22.870 | 23.390 | 22.770 | 23.180 | 22.989 | 9,280,500 |
| 2026-08-20 | 23.300 | 23.340 | 22.800 | 22.870 | 22.681 | 11,314,490 |
| 2026-08-19 | 23.980 | 23.980 | 23.100 | 23.200 | 23.008 | 13,290,657 |
| 2026-08-18 | 23.640 | 24.050 | 23.600 | 23.980 | 23.782 | 15,638,442 |
| 2026-08-17 | 23.550 | 23.750 | 23.300 | 23.690 | 23.494 | 12,150,841 |
| 2026-08-14 | 23.660 | 23.980 | 23.370 | 23.500 | 23.306 | 10,102,373 |
| 2026-08-13 | 23.990 | 24.110 | 23.640 | 23.670 | 23.475 | 10,525,635 |
| 2026-08-12 | 23.760 | 23.950 | 23.660 | 23.920 | 23.723 | 8,262,418 |
| 2026-08-11 | 23.860 | 24.060 | 23.680 | 23.760 | 23.564 | 9,671,142 |
| 2026-08-10 | 23.960 | 24.100 | 23.800 | 23.990 | 23.792 | 12,692,862 |
| 2026-08-07 | 24.150 | 24.350 | 23.810 | 23.990 | 23.792 | 16,082,579 |
| 2026-08-06 | 23.910 | 24.520 | 23.860 | 24.330 | 24.129 | 19,249,247 |
| 2026-08-05 | 23.500 | 24.270 | 23.380 | 24.150 | 23.951 | 19,890,178 |
| 2026-08-04 | 23.400 | 23.840 | 23.240 | 23.680 | 23.485 | 13,695,530 |
| 2026-08-03 | 22.710 | 23.340 | 22.680 | 23.290 | 23.098 | 10,251,889 |
| 2026-07-31 | 23.490 | 23.670 | 22.920 | 22.990 | 22.800 | 17,039,809 |
| 2026-07-30 | 23.140 | 23.440 | 22.830 | 23.080 | 22.889 | 11,599,567 |
| 2026-07-29 | 22.630 | 23.490 | 22.610 | 23.350 | 23.157 | 13,897,187 |
| 2026-07-28 | 23.100 | 23.280 | 22.570 | 22.680 | 22.493 | 14,075,127 |
| 2026-07-27 | 22.980 | 23.730 | 22.910 | 23.400 | 23.207 | 12,957,956 |
| 2026-07-24 | 23.000 | 23.590 | 22.920 | 23.160 | 22.969 | 13,634,901 |
| 2026-07-23 | 22.650 | 23.370 | 22.650 | 23.280 | 23.088 | 12,001,069 |
| 2026-07-22 | 22.900 | 22.990 | 22.530 | 22.770 | 22.582 | 14,904,970 |
| 2026-07-21 | 22.540 | 23.250 | 22.200 | 23.190 | 22.999 | 17,683,050 |
| 2026-07-20 | 24.000 | 24.250 | 22.080 | 22.480 | 22.294 | 22,777,823 |
Page 1 of 5 · 242 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.