Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	12.350	12.380	12.000	12.110	10.052	30,025,977
2022-10-28	12.350	12.580	12.130	12.410	10.301	23,687,630
2022-10-27	12.710	12.720	12.310	12.410	10.301	31,325,436
2022-10-26	13.130	13.200	12.480	12.580	10.442	38,887,164
2022-10-25	13.270	13.450	13.050	13.130	10.899	18,957,433
2022-10-24	13.940	13.980	13.250	13.270	11.015	25,897,937
2022-10-21	13.930	14.080	13.810	13.940	11.571	14,546,696
2022-10-20	13.980	14.070	13.890	13.950	11.580	14,879,181
2022-10-19	13.740	14.330	13.740	14.020	11.638	22,910,569
2022-10-18	14.050	14.190	13.850	13.880	11.522	28,365,483
2022-10-17	13.730	13.940	13.720	13.890	11.530	12,405,740
2022-10-14	13.700	13.990	13.650	13.840	11.488	19,876,914
2022-10-13	14.200	14.200	13.410	13.680	11.356	44,014,921
2022-10-12	14.000	14.240	13.900	14.200	11.787	20,538,565
2022-10-11	14.120	14.170	13.820	13.930	11.563	13,547,222
2022-10-10	14.250	14.300	14.010	14.050	11.663	20,689,737
2022-09-30	14.180	14.400	14.170	14.250	11.829	11,140,992
2022-09-29	14.310	14.490	14.080	14.180	11.771	17,754,683
2022-09-28	13.930	14.390	13.920	14.230	11.812	24,319,906
2022-09-27	13.780	14.020	13.680	13.990	11.613	12,910,193
2022-09-26	14.020	14.280	13.790	13.850	11.497	15,179,475
2022-09-23	14.070	14.480	14.070	14.180	11.771	15,930,788
2022-09-22	14.080	14.270	13.930	14.110	11.712	14,411,931
2022-09-21	14.050	14.220	13.940	14.080	11.688	9,566,385
2022-09-20	14.280	14.380	14.010	14.070	11.679	15,539,678
2022-09-19	14.280	14.380	14.180	14.300	11.870	14,167,438
2022-09-16	14.630	14.660	14.210	14.250	11.829	19,369,555
2022-09-15	14.510	14.800	14.510	14.640	12.152	29,376,061
2022-09-14	14.450	14.610	14.340	14.440	11.986	13,028,150
2022-09-13	14.470	14.750	14.350	14.540	12.069	26,412,844
2022-09-09	14.490	14.730	14.350	14.510	12.045	21,712,105
2022-09-08	14.320	14.530	14.300	14.440	11.986	20,782,306
2022-09-07	14.420	14.440	14.180	14.300	11.870	18,214,522
2022-09-06	14.310	14.490	14.240	14.390	11.945	18,648,965
2022-09-05	14.240	14.340	14.060	14.320	11.887	15,903,816
2022-09-02	14.160	14.340	14.060	14.180	11.771	15,529,879
2022-09-01	14.320	14.350	14.020	14.140	11.737	21,695,863
2022-08-31	13.980	14.380	13.970	14.330	11.895	36,833,364
2022-08-30	13.910	14.190	13.870	14.030	11.646	20,812,132
2022-08-29	14.190	14.450	13.910	14.030	11.646	28,379,261
2022-08-26	13.820	14.350	13.820	14.300	11.870	56,750,752
2022-08-25	13.350	13.750	13.210	13.700	11.372	35,001,860
2022-08-24	13.130	13.360	13.130	13.290	11.032	24,333,612
2022-08-23	13.260	13.310	13.050	13.150	10.916	26,163,723
2022-08-22	13.290	13.680	13.250	13.260	11.007	35,035,648
2022-08-19	13.140	13.410	13.120	13.290	11.032	17,679,788
2022-08-18	13.440	13.470	13.090	13.130	10.899	20,719,420
2022-08-17	13.280	13.480	13.160	13.440	11.156	15,320,188
2022-08-16	13.200	13.380	13.160	13.260	11.007	11,403,318
2022-08-15	13.410	13.480	13.080	13.270	11.015	28,850,239
2022-08-12	13.450	13.590	13.370	13.540	11.239	14,223,890
2022-08-11	13.380	13.550	13.330	13.470	11.181	15,411,870
2022-08-10	13.530	13.620	13.380	13.380	11.107	11,273,619
2022-08-09	13.650	13.650	13.460	13.500	11.206	21,505,100
2022-08-08	13.830	13.930	13.660	13.690	11.364	13,675,339
2022-08-05	13.680	13.850	13.600	13.770	11.430	13,581,502
2022-08-04	13.720	13.780	13.600	13.670	11.347	10,863,403
2022-08-03	13.930	13.970	13.590	13.590	11.281	18,117,696
2022-08-02	14.100	14.180	13.750	13.890	11.530	22,921,558
2022-08-01	14.210	14.360	14.010	14.260	11.837	18,854,539

← NewerPage 17 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.