Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.450	10.510	10.360	10.450	8.978	24,554,168
2024-01-18	10.410	10.540	10.190	10.480	9.004	32,620,739
2024-01-17	10.500	10.660	10.450	10.470	8.995	32,097,749
2024-01-16	10.270	10.530	10.270	10.520	9.038	32,700,894
2024-01-15	10.330	10.400	10.220	10.300	8.849	21,806,873
2024-01-12	10.110	10.400	10.080	10.190	8.755	29,485,439
2024-01-11	10.030	10.180	9.950	10.110	8.686	19,100,699
2024-01-10	9.980	10.080	9.970	10.010	8.600	13,469,145
2024-01-09	9.990	10.030	9.840	10.000	8.591	17,877,391
2024-01-08	10.020	10.160	9.920	9.950	8.548	24,075,800
2024-01-05	9.740	10.170	9.680	10.120	8.694	52,821,544
2024-01-04	9.820	9.850	9.660	9.760	8.385	19,271,318
2024-01-03	9.820	9.890	9.790	9.820	8.437	12,692,909
2024-01-02	10.040	10.040	9.820	9.850	8.462	21,597,154
2023-12-29	10.000	10.100	9.970	10.010	8.600	19,390,879
2023-12-28	9.750	10.070	9.700	10.000	8.591	26,919,231
2023-12-27	9.590	9.760	9.550	9.710	8.342	11,073,502
2023-12-26	9.670	9.710	9.580	9.590	8.239	7,560,881
2023-12-25	9.670	9.690	9.630	9.680	8.316	8,775,200
2023-12-22	9.650	9.690	9.600	9.670	8.308	14,505,835
2023-12-21	9.630	9.660	9.560	9.640	8.282	13,411,655
2023-12-20	9.670	9.740	9.630	9.640	8.282	7,337,281
2023-12-19	9.680	9.700	9.600	9.650	8.291	6,874,495
2023-12-18	9.700	9.760	9.620	9.670	8.308	9,279,604
2023-12-15	9.780	9.880	9.710	9.710	8.342	11,741,173
2023-12-14	9.810	9.830	9.720	9.730	8.359	6,892,255
2023-12-13	9.930	9.930	9.770	9.780	8.402	12,921,546
2023-12-12	9.810	9.970	9.780	9.950	8.548	13,961,720
2023-12-11	9.760	9.830	9.580	9.830	8.445	18,407,197
2023-12-08	9.790	9.890	9.750	9.820	8.437	21,220,582
2023-12-07	9.780	9.880	9.720	9.810	8.428	15,408,794
2023-12-06	9.720	9.840	9.640	9.800	8.420	14,057,306
2023-12-05	9.920	9.920	9.710	9.710	8.342	16,302,786
2023-12-04	9.990	10.030	9.920	9.930	8.531	10,878,313
2023-12-01	9.950	10.010	9.920	9.970	8.566	14,624,900
2023-11-30	9.980	10.020	9.920	9.940	8.540	13,949,373
2023-11-29	10.200	10.230	9.970	9.970	8.566	21,365,583
2023-11-28	10.340	10.360	10.180	10.230	8.789	15,848,161
2023-11-27	10.450	10.460	10.310	10.350	8.892	11,302,582
2023-11-24	10.400	10.480	10.380	10.440	8.969	8,525,987
2023-11-23	10.450	10.460	10.360	10.410	8.944	15,486,419
2023-11-22	10.490	10.550	10.450	10.450	8.978	9,001,873
2023-11-21	10.500	10.600	10.490	10.510	9.029	13,755,722
2023-11-20	10.460	10.500	10.400	10.480	9.004	10,090,553
2023-11-17	10.520	10.540	10.430	10.480	9.004	11,818,838
2023-11-16	10.620	10.630	10.520	10.540	9.055	9,718,287
2023-11-15	10.680	10.700	10.590	10.620	9.124	9,054,253
2023-11-14	10.530	10.680	10.500	10.630	9.133	13,701,835
2023-11-13	10.590	10.620	10.450	10.530	9.047	11,550,272
2023-11-10	10.630	10.680	10.560	10.580	9.090	9,244,225
2023-11-09	10.560	10.700	10.560	10.660	9.158	16,116,747
2023-11-08	10.670	10.670	10.550	10.590	9.098	13,905,721
2023-11-07	10.730	10.740	10.650	10.660	9.158	12,046,497
2023-11-06	10.700	10.750	10.640	10.750	9.236	18,255,560
2023-11-03	10.660	10.720	10.630	10.700	9.193	14,141,461
2023-11-02	10.660	10.730	10.630	10.640	9.141	12,797,120
2023-11-01	10.750	10.770	10.640	10.660	9.158	15,160,561
2023-10-31	10.650	10.750	10.640	10.700	9.193	12,605,961
2023-10-30	10.790	10.790	10.620	10.710	9.201	19,820,945
2023-10-27	10.680	10.840	10.560	10.820	9.296	23,816,106

← NewerPage 12 of 21 · 1,213 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.