Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	14.140	14.450	13.930	14.160	11.478	25,972,742
2022-01-26	14.200	14.320	13.950	14.150	11.470	19,633,820
2022-01-25	14.500	14.560	14.120	14.150	11.470	22,258,949
2022-01-24	14.610	14.760	14.410	14.570	11.811	20,378,429
2022-01-21	14.700	14.790	14.400	14.610	11.843	28,638,326
2022-01-20	14.250	14.830	14.190	14.700	11.916	49,275,351
2022-01-19	13.740	14.330	13.740	14.220	11.527	37,199,325
2022-01-18	13.430	13.880	13.410	13.820	11.203	20,437,850
2022-01-17	13.420	13.640	13.340	13.440	10.895	16,137,166
2022-01-14	13.730	13.790	13.390	13.480	10.927	19,534,783
2022-01-13	13.640	13.970	13.630	13.760	11.154	23,472,293
2022-01-12	13.890	13.890	13.500	13.790	11.178	35,142,916
2022-01-11	13.440	13.960	13.410	13.830	11.211	48,303,351
2022-01-10	13.280	13.570	13.200	13.410	10.870	33,607,708
2022-01-07	12.930	13.310	12.880	13.250	10.741	31,796,286
2022-01-06	12.990	13.070	12.860	12.870	10.433	15,390,199
2022-01-05	12.800	13.100	12.750	13.020	10.554	27,319,923
2022-01-04	12.750	12.850	12.630	12.780	10.360	25,082,998
2021-12-31	12.890	12.890	12.670	12.820	10.392	19,132,621
2021-12-30	12.800	12.940	12.780	12.910	10.465	13,367,398
2021-12-29	13.100	13.100	12.760	12.860	10.424	19,044,271
2021-12-28	13.020	13.150	12.960	13.100	10.619	12,460,861
2021-12-27	13.120	13.180	12.860	13.030	10.562	16,806,795
2021-12-24	13.300	13.300	13.110	13.150	10.660	10,056,092
2021-12-23	13.430	13.480	13.140	13.260	10.749	28,086,285
2021-12-22	13.660	13.670	13.350	13.390	10.854	16,154,850
2021-12-21	13.510	13.660	13.480	13.600	11.024	13,022,498
2021-12-20	13.550	13.650	13.450	13.500	10.943	11,888,035
2021-12-17	13.790	13.840	13.520	13.540	10.976	15,920,900
2021-12-16	13.750	13.790	13.610	13.790	11.178	12,717,806
2021-12-15	13.840	13.850	13.600	13.660	11.073	18,832,660
2021-12-14	14.080	14.080	13.760	13.850	11.227	19,669,808
2021-12-13	14.090	14.450	14.050	14.080	11.413	22,871,727
2021-12-10	14.200	14.430	14.050	14.150	11.470	20,590,338
2021-12-09	14.050	14.430	13.950	14.300	11.592	23,860,097
2021-12-08	14.100	14.170	13.910	14.100	11.430	20,221,864
2021-12-07	13.910	14.320	13.750	14.170	11.486	38,540,035
2021-12-06	13.850	14.180	13.680	13.760	11.154	37,821,237
2021-12-03	13.600	13.800	13.500	13.780	11.170	17,087,004
2021-12-02	13.620	13.730	13.510	13.590	11.016	12,483,865
2021-12-01	13.680	13.820	13.590	13.640	11.057	19,797,948
2021-11-30	13.760	13.980	13.650	13.760	11.154	24,123,092
2021-11-29	13.850	13.940	13.700	13.740	11.138	13,542,805
2021-11-26	14.060	14.070	13.780	13.990	11.340	15,826,845
2021-11-25	14.110	14.220	14.020	14.110	11.438	8,423,046
2021-11-24	14.550	14.590	14.040	14.110	11.438	25,175,132
2021-11-23	14.380	14.670	14.280	14.540	11.786	14,932,735
2021-11-22	14.450	14.580	14.330	14.380	11.657	13,732,008
2021-11-19	14.170	14.620	14.120	14.550	11.794	13,913,564
2021-11-18	14.400	14.450	14.150	14.200	11.511	16,369,921
2021-11-17	14.630	14.670	14.260	14.440	11.705	16,241,268
2021-11-16	14.970	14.980	14.550	14.630	11.859	15,342,048
2021-11-15	14.680	14.920	14.580	14.790	11.989	18,872,265
2021-11-12	14.710	14.820	14.300	14.680	11.900	18,759,661
2021-11-11	14.170	14.870	14.100	14.710	11.924	32,929,049
2021-11-10	13.960	14.250	13.720	14.180	11.494	24,465,680
2021-11-09	14.230	14.240	13.580	13.930	11.292	26,696,551
2021-11-08	14.120	14.280	13.990	14.170	11.486	17,691,149
2021-11-05	14.370	14.400	14.100	14.300	11.592	16,904,493
2021-11-04	14.650	14.730	14.350	14.400	11.673	15,079,745

← NewerPage 20 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.