Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	15.240	15.600	15.180	15.490	12.556	28,543,103
2022-04-29	15.200	15.440	14.800	15.280	12.386	40,266,731
2022-04-28	15.090	15.430	14.980	15.250	12.362	30,349,002
2022-04-27	15.000	15.450	14.710	15.030	12.183	30,982,202
2022-04-26	15.120	15.610	14.880	14.970	12.135	47,116,914
2022-04-25	15.020	15.350	14.740	14.740	11.948	35,258,450
2022-04-22	14.760	15.380	14.700	15.270	12.378	23,962,365
2022-04-21	14.900	15.230	14.760	14.810	12.005	17,199,071
2022-04-20	15.450	15.550	14.930	15.010	12.167	20,227,748
2022-04-19	15.410	15.570	15.020	15.390	12.475	26,515,351
2022-04-18	15.130	15.760	14.930	15.500	12.564	37,497,408
2022-04-15	14.820	15.420	14.620	15.300	12.402	24,870,096
2022-04-14	15.190	15.400	14.780	14.820	12.013	22,168,421
2022-04-13	15.020	15.280	14.910	15.040	12.192	16,380,131
2022-04-12	14.760	15.300	14.550	15.080	12.224	31,303,938
2022-04-11	14.900	14.900	14.580	14.720	11.932	17,735,320
2022-04-08	14.820	15.070	14.710	15.010	12.167	17,751,209
2022-04-07	14.950	15.350	14.770	14.830	12.021	21,713,855
2022-04-06	14.790	15.230	14.750	15.050	12.200	24,318,710
2022-04-01	13.930	14.910	13.930	14.900	12.078	39,129,415
2022-03-31	13.630	14.200	13.620	14.090	11.422	32,300,462
2022-03-30	13.550	13.820	13.410	13.770	11.162	21,720,807
2022-03-29	13.570	13.700	13.500	13.580	11.008	10,895,211
2022-03-28	13.510	13.670	13.340	13.520	10.959	20,030,492
2022-03-25	13.950	14.080	13.500	13.630	11.049	23,058,791
2022-03-24	13.720	14.140	13.530	13.950	11.308	30,005,637
2022-03-23	13.610	13.830	13.550	13.720	11.122	26,934,040
2022-03-22	13.300	13.760	13.260	13.730	11.130	35,197,147
2022-03-21	13.710	13.710	13.280	13.350	10.822	29,647,606
2022-03-18	13.320	13.880	13.310	13.760	11.154	26,073,751
2022-03-17	13.680	13.740	13.380	13.400	10.862	26,532,621
2022-03-16	13.020	13.680	12.680	13.510	10.951	49,913,177
2022-03-15	13.700	13.740	12.860	12.870	10.433	41,505,212
2022-03-14	13.890	14.470	13.740	13.750	11.146	31,152,560
2022-03-11	13.480	14.210	13.310	14.050	11.389	61,668,145
2022-03-10	13.850	13.910	13.280	13.320	10.797	38,096,895
2022-03-09	14.100	14.120	13.220	13.550	10.984	24,952,512
2022-03-08	14.590	14.690	13.930	13.950	11.308	29,212,646
2022-03-07	14.790	14.800	14.430	14.530	11.778	17,586,732
2022-03-04	15.010	15.020	14.720	14.840	12.029	17,084,533
2022-03-03	14.650	15.160	14.620	15.030	12.183	26,553,436
2022-03-02	14.500	14.900	14.480	14.610	11.843	17,402,658
2022-03-01	14.360	14.620	13.980	14.550	11.794	26,971,867
2022-02-28	14.270	14.440	14.150	14.320	11.608	20,198,423
2022-02-25	14.570	14.670	14.150	14.310	11.600	26,163,757
2022-02-24	14.790	14.800	14.430	14.520	11.770	19,115,669
2022-02-23	14.890	14.890	14.620	14.770	11.973	24,690,271
2022-02-22	14.900	15.270	14.670	14.780	11.981	44,633,561
2022-02-21	15.170	15.550	15.010	15.540	12.597	22,734,115
2022-02-18	14.700	15.240	14.670	15.170	12.297	24,484,880
2022-02-17	14.780	14.840	14.680	14.740	11.948	19,156,680
2022-02-16	14.540	14.910	14.470	14.740	11.948	20,079,680
2022-02-15	14.610	14.770	14.350	14.440	11.705	16,453,334
2022-02-14	15.010	15.070	14.610	14.650	11.875	14,154,501
2022-02-11	14.880	15.290	14.870	15.090	12.232	32,630,800
2022-02-10	14.490	14.910	14.260	14.890	12.070	22,788,467
2022-02-09	14.720	14.850	14.460	14.500	11.754	22,343,798
2022-02-08	14.670	14.940	14.480	14.660	11.884	22,064,430
2022-02-07	14.200	14.800	14.170	14.670	11.892	26,094,346
2022-01-28	14.300	14.380	13.950	14.100	11.430	21,141,693

← NewerPage 19 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.