Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.660	11.690	11.490	11.550	9.923	13,975,674
2023-07-25	11.440	11.700	11.420	11.650	10.009	30,013,567
2023-07-24	11.300	11.370	11.220	11.310	9.717	9,949,789
2023-07-21	11.310	11.390	11.270	11.330	9.734	9,027,546
2023-07-20	11.340	11.440	11.310	11.340	9.743	9,088,750
2023-07-19	11.300	11.330	11.200	11.320	9.725	9,624,706
2023-07-18	11.380	11.410	11.220	11.280	9.691	17,414,969
2023-07-17	11.510	11.520	11.310	11.350	9.751	12,747,297
2023-07-14	11.570	11.650	11.460	11.500	9.880	14,420,682
2023-07-13	11.500	11.590	11.450	11.580	9.949	19,017,936
2023-07-12	11.810	11.940	11.790	11.830	9.820	13,847,100
2023-07-11	11.750	11.840	11.670	11.810	9.803	14,115,269
2023-07-10	11.690	11.790	11.670	11.700	9.712	10,876,495
2023-07-07	11.690	11.770	11.600	11.690	9.704	11,766,643
2023-07-06	11.810	11.850	11.650	11.720	9.729	18,257,736
2023-07-05	11.820	11.880	11.690	11.810	9.803	12,723,050
2023-07-04	11.870	11.920	11.760	11.890	9.870	13,762,400
2023-07-03	11.760	11.990	11.550	11.920	9.895	16,159,296
2023-06-30	11.710	11.800	11.660	11.750	9.753	8,090,628
2023-06-29	11.740	11.800	11.630	11.700	9.712	9,996,162
2023-06-28	11.850	11.890	11.680	11.720	9.729	9,679,776
2023-06-27	11.550	11.840	11.500	11.780	9.778	12,968,465
2023-06-26	11.780	11.780	11.630	11.700	9.712	9,093,642
2023-06-21	11.920	11.990	11.810	11.830	9.820	7,805,081
2023-06-20	11.960	12.000	11.870	11.940	9.911	9,348,189
2023-06-19	12.060	12.080	11.960	11.980	9.944	9,359,650
2023-06-16	12.110	12.170	12.020	12.040	9.994	11,188,961
2023-06-15	12.150	12.160	11.960	12.130	10.069	12,032,929
2023-06-14	12.260	12.300	12.060	12.110	10.052	10,410,839
2023-06-13	12.200	12.320	12.200	12.270	10.185	7,069,592
2023-06-12	12.160	12.330	12.110	12.220	10.144	9,860,384
2023-06-09	12.290	12.330	12.150	12.210	10.135	13,257,582
2023-06-08	11.880	12.370	11.840	12.300	10.210	21,049,717
2023-06-07	11.880	11.990	11.840	11.890	9.870	8,275,249
2023-06-06	11.880	12.010	11.820	11.850	9.836	10,114,780
2023-06-05	11.920	11.970	11.750	11.870	9.853	9,353,800
2023-06-02	11.580	12.010	11.580	11.940	9.911	20,216,649
2023-06-01	11.610	11.700	11.520	11.570	9.604	16,361,448
2023-05-31	11.710	11.710	11.570	11.610	9.637	14,292,624
2023-05-30	11.860	11.880	11.590	11.740	9.745	16,840,765
2023-05-29	12.040	12.190	11.850	11.860	9.845	14,481,173
2023-05-26	12.080	12.150	11.850	12.040	9.994	15,350,280
2023-05-25	12.200	12.250	11.980	12.120	10.061	30,460,951
2023-05-24	12.510	12.530	12.210	12.220	10.144	17,571,074
2023-05-23	12.790	12.840	12.510	12.510	10.384	10,447,919
2023-05-22	12.600	12.890	12.600	12.770	10.600	12,734,942
2023-05-19	12.620	12.720	12.520	12.630	10.484	12,375,262
2023-05-18	12.670	12.860	12.650	12.660	10.509	12,668,852
2023-05-17	12.710	12.790	12.620	12.650	10.501	13,670,878
2023-05-16	12.700	12.890	12.700	12.760	10.592	19,764,681
2023-05-15	12.530	12.760	12.360	12.700	10.542	21,505,127
2023-05-12	12.650	12.700	12.480	12.580	10.442	15,794,461
2023-05-11	12.590	12.790	12.560	12.650	10.501	18,896,271
2023-05-10	12.820	12.920	12.560	12.660	10.509	33,186,233
2023-05-09	13.180	13.310	12.880	12.950	10.750	45,491,344
2023-05-08	12.950	13.300	12.820	13.070	10.849	51,575,994
2023-05-05	12.850	13.180	12.840	12.900	10.708	43,903,642
2023-05-04	12.440	12.780	12.360	12.730	10.567	38,733,702
2023-04-28	12.500	12.890	12.460	12.560	10.426	85,022,493
2023-04-27	11.980	12.060	11.920	12.030	9.986	23,763,794

← NewerPage 14 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.