Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	16.410	16.440	16.110	16.390	15.296	47,809,174
2025-10-17	16.280	16.570	16.260	16.400	15.305	72,224,514
2025-10-16	16.120	16.300	16.100	16.290	15.202	55,162,285
2025-10-15	16.020	16.230	16.000	16.090	15.016	53,841,261
2025-10-14	15.680	16.160	15.580	16.090	15.016	91,347,950
2025-10-13	15.450	15.880	15.330	15.750	14.698	85,546,574
2025-10-10	15.250	15.590	15.200	15.540	14.502	66,869,216
2025-10-09	15.200	15.270	15.070	15.260	14.241	48,654,828
2025-09-30	15.400	15.410	15.130	15.270	14.250	57,989,607
2025-09-29	15.310	15.500	15.180	15.390	14.362	54,613,729
2025-09-26	15.120	15.340	15.030	15.310	14.288	46,591,074
2025-09-25	15.260	15.290	15.040	15.120	14.110	69,294,924
2025-09-24	15.240	15.430	15.180	15.320	14.297	45,162,256
2025-09-23	15.070	15.450	14.930	15.220	14.204	98,215,979
2025-09-22	15.310	15.350	15.010	15.060	14.054	76,585,760
2025-09-19	15.160	15.440	15.020	15.410	14.381	52,702,998
2025-09-18	15.460	15.530	15.130	15.150	14.138	51,127,553
2025-09-17	15.470	15.550	15.400	15.420	14.390	35,100,211
2025-09-16	15.660	15.720	15.450	15.470	14.437	40,065,647
2025-09-15	15.720	15.820	15.560	15.660	14.614	39,136,902
2025-09-12	15.970	16.030	15.680	15.720	14.670	49,783,559
2025-09-11	15.940	16.060	15.870	15.990	14.922	38,512,134
2025-09-10	15.970	16.080	15.870	15.950	14.885	34,703,969
2025-09-09	15.750	16.040	15.740	16.040	14.969	59,489,696
2025-09-08	15.580	15.860	15.540	15.740	14.689	59,874,523
2025-09-05	15.680	15.680	15.470	15.630	14.586	43,193,357
2025-09-04	15.620	15.660	15.420	15.640	14.596	62,759,632
2025-09-03	15.930	15.960	15.590	15.670	14.624	65,321,868
2025-09-02	15.700	15.980	15.680	15.980	14.913	75,616,280
2025-09-01	15.860	15.960	15.680	15.690	14.642	58,944,015
2025-08-29	16.080	16.220	15.870	15.870	14.810	71,815,922
2025-08-28	15.820	16.130	15.810	16.080	15.006	62,820,899
2025-08-27	15.960	16.070	15.850	15.860	14.801	59,601,507
2025-08-26	16.210	16.210	15.980	15.980	14.913	58,984,423
2025-08-25	16.050	16.200	15.920	16.180	15.100	93,487,269
2025-08-22	16.350	16.420	16.000	16.090	15.016	83,707,993
2025-08-21	16.270	16.460	16.140	16.360	15.268	52,610,462
2025-08-20	15.930	16.400	15.900	16.260	15.174	93,870,504
2025-08-19	15.950	16.050	15.780	15.980	14.913	49,089,655
2025-08-18	15.950	16.100	15.690	15.920	14.857	86,101,337
2025-08-15	15.860	15.920	15.550	15.870	14.810	74,372,595
2025-08-14	15.950	16.000	15.810	15.820	14.764	50,244,968
2025-08-13	16.200	16.250	15.900	15.930	14.866	66,270,769
2025-08-12	16.260	16.340	16.170	16.190	15.109	33,829,409
2025-08-11	16.390	16.410	16.200	16.240	15.156	36,964,601
2025-08-08	16.430	16.580	16.360	16.390	15.296	34,263,369
2025-08-07	16.380	16.480	16.280	16.400	15.305	35,795,801
2025-08-06	16.430	16.470	16.250	16.360	15.268	41,821,583
2025-08-05	16.250	16.470	16.230	16.430	15.333	46,044,219
2025-08-04	16.190	16.490	16.180	16.250	15.165	44,948,162
2025-08-01	16.120	16.290	15.890	16.260	15.174	57,320,811
2025-07-31	16.360	16.430	15.920	16.050	14.978	74,053,574
2025-07-30	16.300	16.530	16.280	16.360	15.268	44,394,031
2025-07-29	16.570	16.690	16.270	16.300	15.212	55,307,308
2025-07-28	16.400	16.750	16.400	16.580	15.473	56,210,476
2025-07-25	16.370	16.560	16.350	16.370	15.277	58,597,968
2025-07-24	16.610	16.610	16.360	16.390	15.296	61,962,495
2025-07-23	16.550	16.750	16.510	16.600	15.491	52,561,171
2025-07-22	16.800	16.860	16.420	16.570	15.463	67,079,404
2025-07-21	17.000	17.120	16.700	16.860	15.734	61,196,510

← NewerPage 5 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.