Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.790	17.000	16.670	16.830	16.830	41,714,087
2026-10-15	17.020	17.050	16.570	16.770	16.770	71,354,321
2026-10-14	17.160	17.290	17.030	17.060	17.060	37,758,403
2026-10-13	17.370	17.380	17.090	17.190	17.190	36,919,302
2026-10-12	17.180	17.520	17.180	17.370	17.370	38,469,441
2026-10-09	17.390	17.500	17.150	17.150	17.150	45,419,598
2026-10-08	17.090	17.500	17.040	17.430	17.430	37,220,052
2026-09-30	16.790	17.180	16.790	17.110	17.110	28,769,700
2026-09-29	16.830	16.890	16.700	16.810	16.810	21,270,718
2026-09-28	16.880	16.960	16.750	16.810	16.810	36,636,036
2026-09-24	17.150	17.350	17.110	17.230	16.759	37,205,860
2026-09-23	17.080	17.180	16.980	17.140	16.671	22,906,345
2026-09-22	17.110	17.140	16.880	17.080	16.613	42,082,107
2026-09-21	17.190	17.270	16.980	17.180	16.710	40,762,258
2026-09-18	17.100	17.300	17.030	17.140	16.671	25,638,943
2026-09-17	17.170	17.450	17.030	17.130	16.661	32,566,162
2026-09-16	17.330	17.450	17.050	17.210	16.739	41,360,391
2026-09-15	17.640	17.670	17.330	17.390	16.914	41,245,923
2026-09-14	17.480	17.720	17.420	17.690	17.206	50,364,928
2026-09-11	17.680	17.690	17.370	17.510	17.031	44,304,383
2026-09-10	17.310	17.690	17.250	17.680	17.196	44,895,058
2026-09-09	17.180	17.370	17.150	17.280	16.807	24,683,119
2026-09-08	17.030	17.260	17.020	17.200	16.729	30,561,545
2026-09-07	17.270	17.350	16.900	17.040	16.574	45,897,249
2026-09-04	17.170	17.410	17.130	17.250	16.778	45,182,787
2026-09-03	17.200	17.460	17.110	17.130	16.661	45,820,513
2026-09-02	17.100	17.270	17.010	17.200	16.729	41,952,099
2026-09-01	16.680	17.110	16.680	17.070	16.603	57,896,938
2026-08-31	16.640	16.740	16.530	16.730	16.272	43,677,729
2026-08-28	16.760	16.790	16.550	16.590	16.136	43,166,375
2026-08-27	16.830	16.880	16.490	16.800	16.340	48,641,058
2026-08-26	16.610	16.820	16.570	16.800	16.340	30,488,010
2026-08-25	16.850	16.880	16.580	16.620	16.165	29,928,486
2026-08-24	16.620	16.880	16.610	16.820	16.360	34,196,642
2026-08-21	16.820	16.910	16.610	16.630	16.175	35,281,812
2026-08-20	16.750	16.880	16.640	16.810	16.350	48,023,733
2026-08-19	16.630	16.800	16.550	16.790	16.331	45,123,222
2026-08-18	16.330	16.630	16.300	16.560	16.107	52,103,366
2026-08-17	16.230	16.370	16.230	16.250	15.805	30,256,116
2026-08-14	16.130	16.400	16.080	16.280	15.835	33,670,333
2026-08-13	15.880	16.180	15.850	16.180	15.737	35,506,698
2026-08-12	16.050	16.080	15.860	15.930	15.494	23,760,034
2026-08-11	16.140	16.250	16.030	16.030	15.591	26,619,937
2026-08-10	15.940	16.230	15.910	16.100	15.659	28,569,723
2026-08-07	16.170	16.230	15.900	16.000	15.562	30,861,421
2026-08-06	16.220	16.260	15.960	16.180	15.737	34,798,300
2026-08-05	16.140	16.280	16.100	16.150	15.708	39,276,082
2026-08-04	16.390	16.400	16.090	16.140	15.698	40,629,391
2026-08-03	16.390	16.530	16.290	16.410	15.961	44,938,606
2026-07-31	16.290	16.450	16.080	16.450	16.000	48,516,904
2026-07-30	16.130	16.540	16.130	16.500	16.049	45,774,960
2026-07-29	16.080	16.320	16.060	16.200	15.757	39,814,361
2026-07-28	15.850	16.080	15.810	16.060	15.621	45,350,968
2026-07-27	15.680	15.920	15.500	15.850	15.416	42,203,393
2026-07-24	15.840	15.950	15.690	15.740	15.309	36,774,775
2026-07-23	15.590	15.840	15.510	15.830	15.397	31,024,736
2026-07-22	15.460	15.650	15.330	15.650	15.222	41,369,872
2026-07-21	15.760	15.970	15.450	15.490	15.066	55,910,336
2026-07-20	15.590	15.870	15.560	15.750	15.319	53,755,722
2026-07-17	15.630	15.750	15.510	15.560	15.134	42,044,433

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.4600 CNY
2026-06-15	0.2800 CNY
2025-11-18	0.3800 CNY
2025-07-21	0.2800 CNY
2024-11-06	0.3700 CNY
2024-07-11	0.5200 CNY
2023-07-13	0.4000 CNY
2022-07-13	0.3500 CNY
2021-06-25	0.3500 CNY
2020-07-09	0.3500 CNY
2019-07-04	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.