Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	13.210	13.300	13.000	13.020	10.808	20,516,139
2023-01-30	13.410	13.420	13.140	13.160	10.924	24,107,502
2023-01-20	13.330	13.360	13.170	13.280	11.024	15,710,667
2023-01-19	13.430	13.440	13.210	13.310	11.048	11,672,791
2023-01-18	13.300	13.460	13.250	13.400	11.123	14,399,751
2023-01-17	13.460	13.460	13.250	13.360	11.090	16,856,549
2023-01-16	13.570	13.700	13.360	13.400	11.123	20,216,355
2023-01-13	13.350	13.550	13.350	13.550	11.248	10,462,174
2023-01-12	13.400	13.450	13.250	13.380	11.107	13,240,083
2023-01-11	13.390	13.540	13.320	13.350	11.082	13,517,476
2023-01-10	13.520	13.620	13.320	13.380	11.107	13,293,174
2023-01-09	13.550	13.670	13.440	13.590	11.281	12,475,614
2023-01-06	13.580	13.640	13.380	13.550	11.248	13,289,351
2023-01-05	13.580	13.720	13.470	13.580	11.273	16,416,097
2023-01-04	13.380	13.630	13.230	13.530	11.231	21,629,567
2023-01-03	13.110	13.370	12.890	13.300	11.040	21,241,613
2022-12-30	12.950	13.180	12.920	13.080	10.857	15,056,358
2022-12-29	12.910	12.970	12.700	12.900	10.708	11,471,887
2022-12-28	12.970	13.090	12.850	12.960	10.758	11,262,131
2022-12-27	12.660	12.970	12.660	12.920	10.725	14,697,191
2022-12-26	12.660	12.710	12.480	12.600	10.459	13,315,761
2022-12-23	12.700	12.750	12.570	12.660	10.509	8,397,512
2022-12-22	12.880	12.990	12.700	12.760	10.592	8,297,446
2022-12-21	12.630	12.900	12.620	12.770	10.600	9,859,908
2022-12-20	12.840	12.940	12.580	12.640	10.492	15,930,170
2022-12-19	13.150	13.280	12.720	12.820	10.642	23,175,711
2022-12-16	13.010	13.240	12.950	13.130	10.899	13,750,862
2022-12-15	13.240	13.250	12.910	12.960	10.758	14,838,262
2022-12-14	13.260	13.330	13.160	13.220	10.974	9,977,603
2022-12-13	13.260	13.400	13.180	13.230	10.982	11,563,104
2022-12-12	13.410	13.450	13.180	13.250	10.999	22,409,855
2022-12-09	13.250	13.570	13.250	13.500	11.206	22,050,694
2022-12-08	13.160	13.390	13.160	13.290	11.032	12,145,596
2022-12-07	13.390	13.530	13.150	13.200	10.957	20,804,642
2022-12-06	13.400	13.530	13.260	13.480	11.190	16,895,234
2022-12-05	13.150	13.550	13.100	13.430	11.148	28,781,414
2022-12-02	13.190	13.220	12.870	12.990	10.783	17,003,708
2022-12-01	13.410	13.680	13.110	13.150	10.916	24,404,691
2022-11-30	13.400	13.490	13.160	13.220	10.974	23,641,930
2022-11-29	13.100	13.650	13.010	13.410	11.131	49,978,729
2022-11-28	12.910	12.930	12.720	12.870	10.683	14,429,970
2022-11-25	12.850	13.160	12.780	13.100	10.874	22,727,306
2022-11-24	12.920	12.990	12.820	12.890	10.700	11,344,793
2022-11-23	12.910	13.050	12.800	12.830	10.650	14,924,395
2022-11-22	12.760	13.020	12.710	12.900	10.708	16,929,262
2022-11-21	12.600	12.810	12.510	12.760	10.592	15,470,365
2022-11-18	12.950	12.970	12.590	12.700	10.542	21,488,893
2022-11-17	12.900	12.980	12.820	12.940	10.741	12,914,831
2022-11-16	13.050	13.180	12.790	12.900	10.708	30,071,404
2022-11-15	13.100	13.200	12.920	13.120	10.891	20,252,982
2022-11-14	13.150	13.560	13.100	13.160	10.924	39,038,600
2022-11-11	12.400	13.220	12.300	13.010	10.799	56,373,997
2022-11-10	12.190	12.300	12.020	12.260	10.177	14,393,327
2022-11-09	12.280	12.450	12.240	12.260	10.177	11,714,324
2022-11-08	12.290	12.450	12.190	12.270	10.185	16,815,034
2022-11-07	12.250	12.450	12.190	12.360	10.260	19,388,064
2022-11-04	11.960	12.400	11.930	12.330	10.235	25,517,693
2022-11-03	12.060	12.090	11.840	12.040	9.994	26,169,434
2022-11-02	12.240	12.340	11.960	12.140	10.077	47,723,702
2022-11-01	12.130	12.330	12.080	12.330	10.235	24,669,609

← NewerPage 16 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.