Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	12.910	12.910	12.660	12.780	11.426	19,808,041
2024-07-19	12.900	12.960	12.770	12.960	11.587	17,466,063
2024-07-18	12.910	13.020	12.730	12.940	11.569	19,085,153
2024-07-17	12.920	13.030	12.840	12.930	11.560	19,893,453
2024-07-16	13.060	13.190	12.900	12.970	11.596	16,125,832
2024-07-15	12.960	13.060	12.880	13.050	11.667	18,083,008
2024-07-12	12.730	13.010	12.700	13.010	11.631	18,362,820
2024-07-11	12.980	13.040	12.650	12.730	11.381	25,423,130
2024-07-10	13.360	13.400	13.240	13.320	11.444	16,829,653
2024-07-09	13.070	13.370	12.990	13.340	11.461	23,127,368
2024-07-08	13.070	13.250	13.030	13.050	11.212	17,819,900
2024-07-05	13.470	13.470	13.470	13.470	11.573	0
2024-07-04	13.480	13.610	13.400	13.470	11.573	18,257,780
2024-07-03	13.550	13.640	13.340	13.490	11.590	16,969,380
2024-07-02	13.500	13.610	13.440	13.600	11.684	20,461,391
2024-07-01	13.140	13.520	13.090	13.500	11.598	34,269,453
2024-06-28	12.970	13.230	12.880	13.050	11.212	27,408,043
2024-06-27	12.720	13.020	12.680	12.960	11.134	25,284,982
2024-06-26	12.810	12.850	12.620	12.770	10.971	17,708,002
2024-06-25	12.710	12.900	12.670	12.820	11.014	22,687,283
2024-06-24	12.870	12.950	12.580	12.710	10.920	31,367,348
2024-06-21	12.940	13.000	12.850	12.910	11.091	17,736,935
2024-06-20	13.100	13.180	12.910	12.930	11.109	16,278,987
2024-06-19	12.910	13.200	12.870	13.130	11.280	23,863,389
2024-06-18	12.880	13.000	12.820	12.900	11.083	13,662,014
2024-06-17	13.010	13.120	12.810	12.920	11.100	24,749,874
2024-06-14	12.990	13.180	12.880	13.140	11.289	26,500,268
2024-06-13	13.170	13.200	12.960	13.000	11.169	13,282,008
2024-06-12	13.080	13.160	12.890	13.090	11.246	18,883,001
2024-06-11	13.190	13.300	12.970	13.040	11.203	18,518,495
2024-06-07	13.160	13.260	13.010	13.210	11.349	20,384,862
2024-06-06	13.140	13.210	12.930	13.120	11.272	21,831,558
2024-06-05	13.410	13.410	13.120	13.160	11.306	18,566,688
2024-06-04	13.440	13.450	13.290	13.370	11.487	19,628,264
2024-06-03	13.620	13.620	13.240	13.370	11.487	35,149,613
2024-05-31	13.590	13.700	13.540	13.590	11.676	18,629,904
2024-05-30	13.750	13.870	13.520	13.590	11.676	22,731,353
2024-05-29	13.950	13.980	13.730	13.760	11.822	21,303,906
2024-05-28	14.000	14.050	13.860	13.920	11.959	18,500,989
2024-05-27	13.800	13.990	13.750	13.990	12.019	25,351,336
2024-05-24	13.900	14.070	13.730	13.760	11.822	25,021,889
2024-05-23	13.900	14.070	13.810	13.900	11.942	24,051,445
2024-05-22	13.990	14.230	13.910	13.950	11.985	28,475,009
2024-05-21	13.760	14.070	13.740	14.000	12.028	28,726,229
2024-05-20	13.910	13.980	13.680	13.790	11.847	29,181,028
2024-05-17	13.800	13.940	13.680	13.940	11.976	36,180,199
2024-05-16	13.880	14.070	13.780	13.850	11.899	43,805,845
2024-05-15	13.580	13.970	13.560	13.860	11.908	32,015,158
2024-05-14	13.660	13.730	13.560	13.600	11.684	30,434,314
2024-05-13	13.360	13.710	13.310	13.660	11.736	34,403,595
2024-05-10	13.120	13.420	13.100	13.380	11.495	34,169,915
2024-05-09	12.950	13.160	12.930	13.090	11.246	24,035,553
2024-05-08	12.800	13.060	12.780	12.940	11.117	31,163,184
2024-05-07	12.840	12.920	12.710	12.800	10.997	23,921,376
2024-05-06	12.970	13.050	12.820	12.870	11.057	32,701,083
2024-04-30	12.740	13.000	12.690	12.900	11.083	31,552,658
2024-04-29	12.320	12.800	12.320	12.770	10.971	43,453,556
2024-04-26	12.560	12.690	12.330	12.370	10.627	55,126,086
2024-04-25	12.340	12.720	12.320	12.680	10.894	45,381,852
2024-04-24	12.430	12.460	12.180	12.280	10.550	43,902,465

← NewerPage 10 of 21 · 1,212 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.