Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.640	10.810	10.620	10.700	9.193	16,408,758
2023-10-25	10.580	10.710	10.480	10.680	9.176	23,890,033
2023-10-24	10.530	10.560	10.400	10.480	9.004	18,976,928
2023-10-23	10.610	10.620	10.410	10.480	9.004	18,516,520
2023-10-20	10.450	10.710	10.390	10.680	9.176	28,899,491
2023-10-19	10.630	10.630	10.330	10.370	8.909	22,045,290
2023-10-18	10.720	10.760	10.640	10.660	9.158	14,228,291
2023-10-17	10.800	10.820	10.640	10.730	9.219	21,415,876
2023-10-16	10.910	10.920	10.760	10.800	9.279	19,601,235
2023-10-13	10.950	10.970	10.900	10.920	9.382	13,261,024
2023-10-12	10.990	11.080	10.950	11.010	9.459	15,162,485
2023-10-11	11.070	11.100	10.910	10.920	9.382	22,515,314
2023-10-10	11.100	11.180	11.020	11.030	9.476	10,621,184
2023-10-09	11.110	11.140	11.030	11.080	9.519	18,628,739
2023-09-28	11.180	11.210	11.140	11.160	9.588	12,254,944
2023-09-27	11.150	11.200	11.140	11.150	9.579	14,152,214
2023-09-26	11.240	11.270	11.130	11.140	9.571	25,378,242
2023-09-25	11.250	11.290	11.180	11.230	9.648	23,498,262
2023-09-22	11.300	11.320	11.170	11.270	9.682	33,225,630
2023-09-21	11.370	11.410	11.260	11.280	9.691	17,825,973
2023-09-20	11.320	11.390	11.270	11.370	9.768	14,418,910
2023-09-19	11.260	11.340	11.240	11.320	9.725	13,341,647
2023-09-18	11.300	11.310	11.210	11.280	9.691	21,416,634
2023-09-15	11.510	11.570	11.310	11.310	9.717	26,525,201
2023-09-14	11.430	11.510	11.380	11.490	9.871	16,561,933
2023-09-13	11.470	11.490	11.400	11.430	9.820	9,608,712
2023-09-12	11.520	11.540	11.420	11.470	9.854	9,513,667
2023-09-11	11.470	11.550	11.420	11.500	9.880	13,007,520
2023-09-08	11.500	11.520	11.410	11.440	9.828	12,442,268
2023-09-07	11.590	11.650	11.500	11.510	9.889	12,804,996
2023-09-06	11.600	11.680	11.520	11.590	9.957	12,259,009
2023-09-05	11.800	11.810	11.560	11.580	9.949	22,279,394
2023-09-04	11.470	12.000	11.420	11.800	10.138	53,945,009
2023-09-01	11.280	11.470	11.260	11.410	9.803	25,095,695
2023-08-31	11.230	11.350	11.200	11.200	9.622	24,349,435
2023-08-30	11.360	11.400	11.260	11.260	9.674	28,570,599
2023-08-29	11.540	11.620	11.270	11.420	9.811	39,462,598
2023-08-28	12.060	12.100	11.530	11.590	9.957	45,333,652
2023-08-25	11.390	11.550	11.380	11.480	9.863	14,184,456
2023-08-24	11.530	11.560	11.340	11.440	9.828	16,380,300
2023-08-23	11.600	11.700	11.510	11.530	9.906	13,534,304
2023-08-22	11.590	11.680	11.460	11.600	9.966	18,017,526
2023-08-21	11.660	11.720	11.440	11.560	9.932	21,160,429
2023-08-18	11.490	11.790	11.490	11.630	9.992	26,664,324
2023-08-17	11.680	11.750	11.390	11.470	9.854	26,613,941
2023-08-16	11.570	11.880	11.490	11.730	10.078	24,640,646
2023-08-15	11.430	11.520	11.330	11.480	9.863	13,480,974
2023-08-14	11.510	11.520	11.400	11.430	9.820	13,364,130
2023-08-11	11.800	11.880	11.580	11.580	9.949	13,274,164
2023-08-10	11.770	11.820	11.720	11.800	10.138	8,112,305
2023-08-09	11.740	11.910	11.730	11.790	10.129	10,544,425
2023-08-08	11.810	11.880	11.710	11.800	10.138	10,111,893
2023-08-07	11.970	11.970	11.740	11.820	10.155	18,557,368
2023-08-04	12.130	12.230	11.940	12.010	10.318	25,752,723
2023-08-03	11.950	12.080	11.850	12.060	10.361	17,957,229
2023-08-02	12.020	12.110	11.830	11.940	10.258	21,308,455
2023-08-01	12.220	12.260	12.070	12.110	10.404	21,237,017
2023-07-31	12.140	12.410	12.120	12.260	10.533	29,325,716
2023-07-28	11.560	12.140	11.520	12.120	10.413	35,068,738
2023-07-27	11.600	11.680	11.520	11.560	9.932	13,553,150

← NewerPage 13 of 21 · 1,215 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.