Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.880	15.880	15.600	15.620	14.938	73,837,918
2026-01-13	15.390	16.020	15.360	15.960	15.264	120,839,688
2026-01-12	15.360	15.450	15.300	15.390	14.719	44,259,495
2026-01-09	15.760	15.760	15.310	15.440	14.766	73,374,086
2026-01-08	15.780	15.860	15.650	15.750	15.063	41,240,009
2026-01-07	15.510	15.850	15.510	15.800	15.111	81,743,779
2026-01-06	15.480	15.580	15.290	15.550	14.872	54,056,720
2026-01-05	15.280	15.460	15.270	15.450	14.776	58,037,789
2025-12-31	15.350	15.470	15.260	15.280	14.613	40,789,843
2025-12-30	15.250	15.390	15.170	15.360	14.690	36,512,964
2025-12-29	15.240	15.320	15.170	15.280	14.613	36,630,072
2025-12-26	15.330	15.380	15.210	15.250	14.585	35,231,159
2025-12-25	15.350	15.500	15.250	15.360	14.690	34,376,814
2025-12-24	15.410	15.420	15.230	15.320	14.652	34,984,159
2025-12-23	15.380	15.520	15.350	15.390	14.719	32,170,859
2025-12-22	15.590	15.610	15.330	15.350	14.680	47,055,683
2025-12-19	15.530	15.680	15.460	15.660	14.977	42,940,378
2025-12-18	15.250	15.630	15.160	15.600	14.919	64,261,371
2025-12-17	15.280	15.320	15.180	15.230	14.566	32,499,812
2025-12-16	15.210	15.380	15.190	15.280	14.613	39,239,658
2025-12-15	15.080	15.250	15.050	15.220	14.556	37,273,739
2025-12-12	15.240	15.290	15.070	15.120	14.460	54,357,923
2025-12-11	15.280	15.400	15.220	15.260	14.594	38,008,376
2025-12-10	15.660	15.770	15.180	15.250	14.585	62,959,107
2025-12-09	15.650	15.890	15.620	15.660	14.977	45,986,239
2025-12-08	15.600	15.730	15.550	15.670	14.986	32,430,567
2025-12-05	15.790	15.930	15.520	15.610	14.929	43,142,801
2025-12-04	15.820	15.870	15.730	15.790	15.101	25,771,478
2025-12-03	15.770	15.950	15.720	15.810	15.120	44,701,752
2025-12-02	15.750	15.850	15.660	15.770	15.082	30,718,741
2025-12-01	15.600	15.760	15.550	15.750	15.063	43,124,196
2025-11-28	15.570	15.640	15.520	15.590	14.910	29,555,968
2025-11-27	15.390	15.590	15.290	15.570	14.891	26,940,534
2025-11-26	15.450	15.540	15.370	15.380	14.709	24,117,593
2025-11-25	15.290	15.490	15.200	15.490	14.814	28,079,130
2025-11-24	15.340	15.430	15.200	15.280	14.613	33,548,978
2025-11-21	15.560	15.710	15.310	15.330	14.661	47,726,125
2025-11-20	15.410	15.750	15.370	15.580	14.900	43,289,310
2025-11-19	15.320	15.500	15.320	15.410	14.738	22,978,696
2025-11-18	15.440	15.530	15.300	15.340	14.671	40,288,347
2025-11-17	16.090	16.140	15.700	15.700	14.652	65,460,158
2025-11-14	16.150	16.340	16.090	16.100	15.025	36,403,953
2025-11-13	16.190	16.230	16.030	16.130	15.053	43,604,074
2025-11-12	16.270	16.360	16.150	16.150	15.072	34,401,003
2025-11-11	16.100	16.250	16.060	16.220	15.137	36,896,438
2025-11-10	15.880	16.170	15.800	16.110	15.034	42,962,198
2025-11-07	15.990	16.090	15.910	15.910	14.848	38,953,288
2025-11-06	16.000	16.130	15.900	15.990	14.922	46,800,118
2025-11-05	16.070	16.090	15.910	16.020	14.950	38,132,392
2025-11-04	15.830	16.060	15.770	16.000	14.932	53,315,859
2025-11-03	15.700	15.890	15.660	15.800	14.745	45,549,636
2025-10-31	15.570	15.750	15.400	15.700	14.652	70,954,544
2025-10-30	15.720	15.890	15.670	15.700	14.652	43,208,145
2025-10-29	16.090	16.140	15.660	15.700	14.652	66,333,617
2025-10-28	16.160	16.280	16.060	16.170	15.090	32,989,084
2025-10-27	16.210	16.340	16.080	16.180	15.100	48,370,183
2025-10-24	16.520	16.530	16.230	16.300	15.212	52,453,137
2025-10-23	16.410	16.580	16.370	16.550	15.445	42,526,576
2025-10-22	16.340	16.540	16.330	16.410	15.314	27,231,764
2025-10-21	16.350	16.450	16.220	16.390	15.296	48,533,422

← NewerPage 4 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.