Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	15.780	15.880	15.490	15.590	15.163	34,917,800
2026-07-15	15.550	15.810	15.500	15.790	15.358	43,452,052
2026-07-14	15.400	15.660	15.320	15.620	15.193	51,154,330
2026-07-13	15.130	15.460	15.050	15.460	15.037	43,125,341
2026-07-10	15.250	15.250	15.030	15.140	14.726	37,144,115
2026-07-09	15.330	15.340	15.130	15.220	14.804	32,284,853
2026-07-08	15.350	15.510	15.160	15.400	14.979	24,451,716
2026-07-07	15.380	15.500	15.240	15.340	14.920	37,100,102
2026-07-06	15.010	15.390	14.920	15.340	14.920	40,003,334
2026-07-03	14.930	15.090	14.830	15.000	14.590	44,585,595
2026-07-02	14.690	14.990	14.690	14.890	14.483	67,836,127
2026-07-01	14.450	14.760	14.390	14.660	14.259	54,562,368
2026-06-30	14.940	14.940	14.340	14.450	14.055	58,590,183
2026-06-29	14.800	14.980	14.530	14.940	14.531	49,204,143
2026-06-26	15.100	15.120	14.800	14.850	14.444	36,058,450
2026-06-25	15.130	15.290	15.000	15.030	14.619	45,423,354
2026-06-24	15.660	15.680	15.190	15.210	14.794	47,603,850
2026-06-23	15.610	15.900	15.560	15.640	15.212	42,452,407
2026-06-22	15.600	15.760	15.280	15.590	15.163	54,394,152
2026-06-18	16.010	16.030	15.630	15.640	15.212	41,203,922
2026-06-17	16.150	16.230	15.880	16.000	15.562	34,723,764
2026-06-16	16.320	16.370	16.060	16.110	15.669	27,706,074
2026-06-15	16.510	16.520	16.240	16.280	15.835	44,866,795
2026-06-12	16.470	16.770	16.420	16.740	16.010	65,464,168
2026-06-11	16.610	16.720	16.450	16.610	15.885	45,024,823
2026-06-10	16.250	16.630	16.220	16.610	15.885	50,435,456
2026-06-09	16.060	16.410	16.050	16.280	15.570	54,095,927
2026-06-08	15.800	16.220	15.780	16.130	15.426	48,723,540
2026-06-05	15.760	16.010	15.720	15.850	15.158	35,278,604
2026-06-04	16.000	16.040	15.620	15.680	14.996	59,706,590
2026-06-03	16.220	16.250	15.960	16.020	15.321	43,516,217
2026-06-02	16.330	16.440	16.170	16.230	15.522	45,471,369
2026-06-01	16.060	16.370	15.920	16.370	15.656	62,522,044
2026-05-29	15.840	16.220	15.790	16.010	15.311	60,550,832
2026-05-28	15.930	16.080	15.790	15.820	15.130	33,005,765
2026-05-27	16.090	16.110	15.830	15.970	15.273	28,194,676
2026-05-26	16.140	16.220	16.010	16.070	15.369	22,111,424
2026-05-25	16.050	16.320	15.970	16.140	15.436	30,744,072
2026-05-22	16.140	16.180	15.910	16.050	15.350	30,087,068
2026-05-21	16.190	16.270	16.110	16.130	15.426	26,612,061
2026-05-20	16.350	16.380	16.160	16.190	15.484	21,212,260
2026-05-19	16.220	16.500	16.220	16.340	15.627	23,980,226
2026-05-18	16.450	16.490	16.190	16.240	15.531	27,910,895
2026-05-15	16.630	16.720	16.450	16.510	15.790	25,687,962
2026-05-14	16.630	16.770	16.590	16.630	15.904	23,232,245
2026-05-13	16.610	16.840	16.590	16.650	15.924	28,987,160
2026-05-12	16.770	16.880	16.560	16.610	15.885	35,901,862
2026-05-11	16.790	16.830	16.610	16.820	16.086	34,111,077
2026-05-08	16.880	17.000	16.730	16.790	16.057	23,147,143
2026-05-07	17.230	17.260	16.890	16.940	16.201	34,166,077
2026-05-06	17.400	17.400	17.100	17.190	16.440	32,137,064
2026-04-30	17.320	17.590	17.300	17.400	16.641	26,906,752
2026-04-29	17.400	17.510	17.250	17.400	16.641	25,727,615
2026-04-28	17.070	17.450	17.010	17.430	16.670	31,890,370
2026-04-27	17.080	17.330	16.990	17.030	16.287	28,405,100
2026-04-24	17.230	17.260	17.000	17.110	16.363	29,102,710
2026-04-23	17.010	17.310	16.730	17.230	16.478	49,494,959
2026-04-22	17.450	17.500	17.310	17.420	16.660	16,836,886
2026-04-21	17.280	17.570	17.250	17.380	16.622	26,328,663
2026-04-20	16.970	17.280	16.970	17.260	16.507	21,105,383

← NewerPage 2 of 21 · 1,214 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.