Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.300	14.520	14.220	14.300	11.870	17,929,247
2022-07-28	14.400	14.580	14.280	14.330	11.895	12,554,293
2022-07-27	14.220	14.430	14.100	14.350	11.912	10,706,805
2022-07-26	14.050	14.280	14.000	14.220	11.804	13,215,430
2022-07-25	13.890	14.080	13.770	14.010	11.629	16,132,219
2022-07-22	14.020	14.100	13.730	13.880	11.522	20,071,634
2022-07-21	14.550	14.550	13.930	13.950	11.580	21,582,472
2022-07-20	14.400	14.630	14.300	14.520	12.053	16,944,802
2022-07-19	14.300	14.450	14.260	14.360	11.920	15,745,771
2022-07-18	14.600	14.730	14.220	14.310	11.878	32,131,528
2022-07-15	14.450	14.920	14.350	14.500	12.036	36,888,629
2022-07-14	14.230	14.420	13.840	14.350	11.912	38,538,379
2022-07-13	14.530	14.630	14.180	14.230	11.812	27,355,628
2022-07-12	14.920	15.230	14.850	14.920	12.094	33,172,729
2022-07-11	14.770	15.070	14.700	14.780	11.981	34,844,125
2022-07-08	14.590	14.640	14.350	14.480	11.738	10,958,795
2022-07-07	14.640	14.650	14.440	14.470	11.730	12,943,419
2022-07-06	14.800	14.840	14.490	14.560	11.802	13,515,754
2022-07-05	14.920	14.960	14.660	14.760	11.965	21,427,399
2022-07-04	14.880	15.040	14.700	14.920	12.094	29,893,336
2022-07-01	14.990	15.120	14.780	14.860	12.046	22,107,372
2022-06-30	14.740	15.140	14.680	14.980	12.143	27,011,042
2022-06-29	14.570	14.880	14.500	14.800	11.997	27,175,555
2022-06-28	14.330	14.640	14.240	14.580	11.819	27,323,603
2022-06-27	13.900	14.350	13.860	14.340	11.624	33,395,793
2022-06-24	13.970	14.040	13.730	13.960	11.316	19,155,494
2022-06-23	13.830	13.980	13.770	13.940	11.300	15,206,069
2022-06-22	14.120	14.120	13.800	13.850	11.227	16,226,583
2022-06-21	13.570	14.120	13.570	14.060	11.397	34,741,721
2022-06-20	13.590	13.720	13.500	13.570	11.000	18,930,870
2022-06-17	13.640	13.750	13.540	13.600	11.024	17,566,106
2022-06-16	14.000	14.010	13.660	13.680	11.089	20,933,110
2022-06-15	13.750	14.280	13.710	14.030	11.373	29,130,952
2022-06-14	13.330	13.790	13.270	13.770	11.162	20,113,093
2022-06-13	13.840	13.840	13.340	13.450	10.903	25,984,690
2022-06-10	13.750	13.950	13.690	13.840	11.219	29,526,158
2022-06-09	13.880	13.950	13.710	13.810	11.195	19,746,989
2022-06-08	13.870	13.950	13.620	13.800	11.186	24,209,748
2022-06-07	13.640	14.050	13.550	13.900	11.267	28,817,136
2022-06-06	13.430	13.660	13.200	13.640	11.057	35,990,974
2022-06-02	13.180	13.480	13.170	13.380	10.846	25,328,481
2022-06-01	13.550	13.610	13.180	13.260	10.749	35,851,666
2022-05-31	13.310	13.720	13.180	13.620	11.041	37,587,502
2022-05-30	13.630	13.630	13.270	13.310	10.789	19,365,899
2022-05-27	13.400	13.700	13.400	13.590	11.016	24,655,148
2022-05-26	13.400	13.550	13.150	13.510	10.951	29,054,973
2022-05-25	13.320	13.460	13.320	13.400	10.862	14,189,032
2022-05-24	13.480	13.610	13.330	13.370	10.838	26,888,730
2022-05-23	13.620	13.740	13.310	13.400	10.862	34,431,237
2022-05-20	13.630	13.770	13.550	13.670	11.081	28,521,494
2022-05-19	13.600	13.770	13.500	13.600	11.024	27,156,333
2022-05-18	14.180	14.180	13.690	13.790	11.178	28,047,641
2022-05-17	14.150	14.210	13.780	14.100	11.430	29,149,787
2022-05-16	14.350	14.400	14.000	14.100	11.430	25,410,391
2022-05-13	14.360	14.550	14.250	14.440	11.705	21,493,966
2022-05-12	14.410	14.600	14.210	14.310	11.600	12,733,818
2022-05-11	14.750	14.940	14.450	14.490	11.746	24,410,366
2022-05-10	14.120	14.820	13.980	14.790	11.989	26,447,176
2022-05-09	14.620	14.760	14.160	14.240	11.543	25,287,399
2022-05-06	15.270	15.400	14.710	14.820	12.013	24,702,088

← NewerPage 18 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.