Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	12.410	12.700	12.400	12.490	10.731	42,556,313
2024-04-22	12.350	12.730	12.280	12.540	10.774	94,011,940
2024-04-19	11.950	12.080	11.910	12.050	10.353	24,323,973
2024-04-18	11.790	12.150	11.750	12.000	10.310	37,559,023
2024-04-17	11.560	11.860	11.400	11.840	10.172	32,788,123
2024-04-16	11.510	11.620	11.420	11.530	9.906	27,088,794
2024-04-15	11.390	11.560	11.370	11.500	9.880	25,534,999
2024-04-12	11.380	11.470	11.340	11.350	9.751	17,423,690
2024-04-11	11.330	11.430	11.270	11.380	9.777	12,164,971
2024-04-10	11.350	11.480	11.310	11.380	9.777	21,568,250
2024-04-09	11.360	11.460	11.310	11.350	9.751	19,425,570
2024-04-08	11.320	11.440	11.240	11.370	9.768	17,705,862
2024-04-03	11.390	11.420	11.230	11.320	9.725	17,199,956
2024-04-02	11.320	11.430	11.260	11.390	9.786	21,589,607
2024-04-01	11.150	11.300	11.130	11.290	9.700	22,252,231
2024-03-29	11.000	11.170	10.990	11.110	9.545	11,488,156
2024-03-28	11.060	11.100	10.910	11.060	9.502	21,544,293
2024-03-27	11.080	11.200	11.070	11.100	9.536	27,044,671
2024-03-26	10.940	11.090	10.910	11.080	9.519	23,641,896
2024-03-25	10.800	11.010	10.800	10.900	9.365	19,211,069
2024-03-22	10.930	10.980	10.780	10.830	9.304	18,927,965
2024-03-21	10.860	10.970	10.820	10.960	9.416	15,373,259
2024-03-20	10.840	10.930	10.790	10.860	9.330	13,954,712
2024-03-19	10.930	10.960	10.820	10.850	9.322	11,791,193
2024-03-18	10.950	10.960	10.870	10.940	9.399	14,133,844
2024-03-15	10.920	10.980	10.840	10.910	9.373	17,535,538
2024-03-14	10.820	10.910	10.780	10.810	9.287	15,905,004
2024-03-13	11.010	11.020	10.800	10.850	9.322	24,224,068
2024-03-12	11.110	11.120	11.000	11.040	9.485	21,208,539
2024-03-11	11.110	11.210	11.050	11.120	9.554	18,346,140
2024-03-08	11.130	11.210	11.070	11.150	9.579	16,886,004
2024-03-07	11.050	11.250	11.050	11.110	9.545	22,520,368
2024-03-06	11.050	11.260	11.020	11.130	9.562	35,643,759
2024-03-05	10.850	11.090	10.810	11.080	9.519	34,771,247
2024-03-04	10.930	11.020	10.840	10.850	9.322	35,084,830
2024-03-01	11.070	11.080	10.920	11.000	9.450	30,899,929
2024-02-29	11.060	11.110	10.990	11.080	9.519	26,663,178
2024-02-28	11.060	11.180	11.030	11.060	9.502	29,267,308
2024-02-27	11.130	11.260	11.030	11.120	9.554	31,137,413
2024-02-26	11.340	11.460	11.150	11.160	9.588	32,328,487
2024-02-23	11.460	11.660	11.390	11.440	9.828	29,255,275
2024-02-22	11.340	11.470	11.300	11.430	9.820	23,664,779
2024-02-21	11.110	11.590	11.050	11.400	9.794	42,475,614
2024-02-20	10.860	11.140	10.790	11.110	9.545	32,006,305
2024-02-19	10.710	10.900	10.700	10.880	9.347	29,051,292
2024-02-08	10.690	10.770	10.530	10.700	9.193	36,732,620
2024-02-07	10.730	10.740	10.490	10.690	9.184	41,811,024
2024-02-06	10.680	10.830	10.590	10.700	9.193	42,933,939
2024-02-05	10.550	10.780	10.510	10.680	9.176	35,762,179
2024-02-02	10.700	10.820	10.380	10.660	9.158	33,414,186
2024-02-01	10.850	10.900	10.640	10.670	9.167	34,054,013
2024-01-31	10.820	11.030	10.790	10.910	9.373	29,569,026
2024-01-30	10.850	11.100	10.720	10.870	9.339	36,332,335
2024-01-29	10.840	11.060	10.720	10.890	9.356	50,595,055
2024-01-26	10.650	10.850	10.580	10.690	9.184	39,089,652
2024-01-25	10.580	10.660	10.530	10.570	9.081	26,354,060
2024-01-24	10.430	10.610	10.360	10.560	9.072	21,944,669
2024-01-23	10.280	10.510	10.190	10.420	8.952	21,494,760
2024-01-22	10.430	10.620	10.300	10.380	8.918	33,871,916
2024-01-19	10.450	10.510	10.360	10.450	8.978	24,554,168

← NewerPage 11 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.