Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.050	17.090	16.980	16.990	16.249	15,327,396
2026-04-16	17.280	17.350	17.020	17.030	16.287	26,978,556
2026-04-15	17.260	17.360	17.220	17.280	16.526	27,185,707
2026-04-14	17.200	17.310	17.130	17.280	16.526	22,766,973
2026-04-13	17.140	17.200	16.990	17.180	16.430	17,490,813
2026-04-10	17.180	17.200	17.070	17.150	16.402	21,230,829
2026-04-09	16.970	17.280	16.960	17.130	16.383	49,555,393
2026-04-08	16.850	17.030	16.740	17.000	16.258	34,738,268
2026-04-07	16.800	17.000	16.760	16.840	16.105	19,549,717
2026-04-03	16.800	16.980	16.680	16.880	16.144	22,026,125
2026-04-02	16.790	16.940	16.740	16.840	16.105	17,147,122
2026-04-01	16.810	16.950	16.710	16.770	16.038	23,372,641
2026-03-31	16.670	16.950	16.580	16.750	16.019	24,699,584
2026-03-30	16.510	16.750	16.500	16.620	15.895	17,808,669
2026-03-27	16.650	16.760	16.550	16.570	15.847	20,403,169
2026-03-26	16.700	16.880	16.620	16.690	15.962	23,032,943
2026-03-25	16.470	16.770	16.330	16.670	15.943	24,565,540
2026-03-24	16.260	16.520	16.220	16.430	15.713	30,320,300
2026-03-23	16.620	16.650	16.050	16.140	15.436	40,922,405
2026-03-20	16.780	16.920	16.700	16.720	15.991	29,054,296
2026-03-19	17.040	17.160	16.750	16.800	16.067	31,449,773
2026-03-18	17.170	17.200	16.950	17.120	16.373	28,498,902
2026-03-17	17.270	17.430	17.150	17.160	16.411	28,632,650
2026-03-16	17.150	17.420	17.150	17.320	16.564	46,906,623
2026-03-13	16.970	17.250	16.900	17.160	16.411	36,910,663
2026-03-12	16.670	17.070	16.600	17.000	16.258	47,624,120
2026-03-11	16.400	16.710	16.350	16.700	15.971	35,712,233
2026-03-10	16.440	16.450	16.250	16.440	15.723	19,848,621
2026-03-09	16.420	16.640	16.320	16.390	15.675	35,432,716
2026-03-06	16.540	16.620	16.410	16.550	15.828	19,560,729
2026-03-05	16.360	16.630	16.360	16.570	15.847	23,220,395
2026-03-04	16.410	16.580	16.210	16.490	15.771	40,088,819
2026-03-03	16.470	16.750	16.250	16.480	15.761	65,362,528
2026-03-02	16.170	16.560	16.100	16.470	15.751	41,746,725
2026-02-27	16.270	16.420	16.220	16.250	15.541	28,021,293
2026-02-26	16.180	16.400	16.100	16.280	15.570	22,878,024
2026-02-25	16.390	16.390	16.080	16.190	15.484	32,502,994
2026-02-24	16.250	16.410	16.220	16.290	15.579	29,629,834
2026-02-13	16.380	16.440	16.210	16.230	15.522	21,420,991
2026-02-12	16.500	16.560	16.320	16.380	15.665	34,625,121
2026-02-11	16.410	16.550	16.370	16.520	15.799	24,840,983
2026-02-10	16.460	16.570	16.330	16.400	15.684	38,616,250
2026-02-09	16.390	16.540	16.260	16.410	15.694	41,455,855
2026-02-06	16.640	16.690	16.400	16.460	15.742	41,955,002
2026-02-05	16.170	16.670	16.160	16.590	15.866	64,716,495
2026-02-04	15.830	16.190	15.830	16.140	15.436	39,185,287
2026-02-03	16.000	16.020	15.750	15.840	15.149	54,274,891
2026-02-02	16.190	16.290	15.880	15.920	15.225	52,183,805
2026-01-30	16.100	16.290	16.040	16.160	15.455	55,850,144
2026-01-29	15.860	16.090	15.780	16.030	15.331	57,178,730
2026-01-28	15.670	16.120	15.580	15.800	15.111	89,311,724
2026-01-27	15.580	15.940	15.550	15.690	15.005	83,786,582
2026-01-26	15.130	15.770	15.050	15.580	14.900	116,223,532
2026-01-23	15.500	15.510	15.180	15.280	14.613	62,307,460
2026-01-22	15.190	15.520	15.120	15.450	14.776	68,129,439
2026-01-21	15.220	15.370	15.120	15.180	14.518	52,816,834
2026-01-20	15.060	15.280	15.020	15.240	14.575	47,196,197
2026-01-19	15.320	15.330	15.020	15.060	14.403	75,128,716
2026-01-16	15.690	15.730	15.330	15.370	14.699	76,246,952
2026-01-15	15.610	15.850	15.550	15.680	14.996	62,626,433

← NewerPage 3 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.