Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.070	12.100	11.800	12.040	9.994	24,403,398
2023-04-25	11.930	12.180	11.890	12.170	10.102	25,157,639
2023-04-24	11.890	12.060	11.830	11.870	9.853	14,993,372
2023-04-21	12.090	12.120	11.860	11.870	9.853	13,307,320
2023-04-20	12.050	12.080	11.900	12.050	10.003	27,403,809
2023-04-19	12.120	12.140	11.930	12.050	10.003	16,386,660
2023-04-18	12.160	12.290	12.120	12.140	10.077	24,335,272
2023-04-17	12.050	12.230	12.000	12.200	10.127	32,949,251
2023-04-14	11.880	12.050	11.850	12.050	10.003	21,023,397
2023-04-13	11.680	11.980	11.660	11.910	9.886	23,489,882
2023-04-12	11.730	11.780	11.650	11.710	9.720	11,068,319
2023-04-11	11.670	11.730	11.620	11.720	9.729	13,670,718
2023-04-10	11.710	11.760	11.620	11.710	9.720	11,621,096
2023-04-07	11.640	11.750	11.550	11.710	9.720	10,463,572
2023-04-06	11.610	11.710	11.500	11.660	9.679	12,171,744
2023-04-04	11.690	11.720	11.530	11.640	9.662	13,255,207
2023-04-03	11.600	11.750	11.540	11.680	9.695	15,875,085
2023-03-31	11.570	11.660	11.490	11.610	9.637	16,173,502
2023-03-30	11.450	11.620	11.360	11.590	9.621	13,219,101
2023-03-29	11.500	11.510	11.350	11.450	9.504	11,831,591
2023-03-28	11.530	11.580	11.450	11.500	9.546	10,193,266
2023-03-27	11.700	11.740	11.430	11.490	9.538	17,529,762
2023-03-24	11.920	11.920	11.740	11.760	9.762	13,515,427
2023-03-23	11.680	11.930	11.600	11.850	9.836	20,519,620
2023-03-22	11.680	11.780	11.630	11.740	9.745	13,621,368
2023-03-21	11.410	11.690	11.360	11.610	9.637	21,456,834
2023-03-20	11.420	11.480	11.350	11.380	9.446	17,216,680
2023-03-17	11.500	11.520	11.300	11.420	9.480	28,494,615
2023-03-16	11.380	11.540	11.340	11.420	9.480	17,509,188
2023-03-15	11.450	11.570	11.360	11.410	9.471	23,607,409
2023-03-14	11.500	11.560	11.250	11.350	9.421	29,270,447
2023-03-13	11.610	11.710	11.520	11.640	9.662	18,016,871
2023-03-10	11.860	11.890	11.690	11.710	9.720	24,505,980
2023-03-09	12.010	12.070	11.920	11.930	9.903	15,692,074
2023-03-08	12.060	12.060	11.930	12.000	9.961	19,164,023
2023-03-07	12.150	12.320	12.080	12.100	10.044	24,541,697
2023-03-06	12.370	12.370	12.130	12.140	10.077	23,706,292
2023-03-03	12.290	12.380	12.250	12.370	10.268	19,070,325
2023-03-02	12.250	12.330	12.180	12.290	10.202	21,597,578
2023-03-01	12.120	12.250	12.070	12.240	10.160	20,828,138
2023-02-28	12.200	12.270	12.010	12.130	10.069	27,528,752
2023-02-27	12.180	12.260	12.140	12.220	10.144	14,334,359
2023-02-24	12.300	12.310	12.190	12.250	10.169	16,114,686
2023-02-23	12.270	12.380	12.230	12.290	10.202	21,037,111
2023-02-22	12.220	12.290	12.160	12.280	10.193	16,720,078
2023-02-21	12.300	12.350	12.180	12.280	10.193	30,624,454
2023-02-20	11.990	12.320	11.940	12.320	10.227	55,362,282
2023-02-17	12.060	12.110	11.900	11.900	9.878	38,173,375
2023-02-16	12.260	12.310	12.040	12.090	10.036	44,143,472
2023-02-15	12.330	12.370	12.210	12.230	10.152	32,571,222
2023-02-14	12.500	12.500	12.210	12.280	10.193	47,515,067
2023-02-13	12.500	12.510	12.320	12.470	10.351	26,076,492
2023-02-10	12.620	12.630	12.450	12.520	10.393	32,205,861
2023-02-09	12.620	12.730	12.580	12.650	10.501	25,675,136
2023-02-08	12.730	12.730	12.600	12.620	10.476	19,405,386
2023-02-07	12.760	12.810	12.650	12.730	10.567	15,005,864
2023-02-06	12.670	12.830	12.590	12.710	10.550	17,494,819
2023-02-03	12.890	12.900	12.670	12.740	10.575	15,812,141
2023-02-02	13.040	13.060	12.880	12.910	10.716	20,172,796
2023-02-01	13.040	13.100	12.850	13.040	10.824	26,484,769

← NewerPage 15 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.