Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	17.000	17.270	17.000	17.250	15.837	58,249,763
2025-07-17	16.910	17.030	16.710	16.850	15.470	36,317,600
2025-07-16	16.700	16.950	16.450	16.940	15.552	86,360,194
2025-07-15	17.180	17.350	16.920	16.920	15.534	49,428,958
2025-07-14	17.100	17.390	17.080	17.160	15.754	44,819,004
2025-07-11	17.480	17.650	17.080	17.130	15.727	88,758,467
2025-07-10	17.330	17.590	17.270	17.360	15.938	65,243,866
2025-07-09	17.100	17.430	17.080	17.300	15.883	51,758,972
2025-07-08	17.320	17.370	17.020	17.110	15.708	50,915,812
2025-07-07	17.470	17.490	17.190	17.340	15.919	37,047,924
2025-07-04	17.280	17.590	17.210	17.470	16.039	48,669,135
2025-07-03	17.290	17.420	17.180	17.280	15.864	33,872,520
2025-07-02	17.290	17.470	17.270	17.290	15.873	40,641,106
2025-07-01	16.810	17.440	16.800	17.330	15.910	73,969,252
2025-06-30	16.900	16.980	16.680	16.820	15.442	66,515,962
2025-06-27	17.670	17.790	16.900	16.950	15.561	113,037,049
2025-06-26	17.420	17.850	17.270	17.760	16.305	66,289,809
2025-06-25	17.140	17.540	17.060	17.410	15.984	61,368,915
2025-06-24	17.100	17.230	16.950	17.160	15.754	67,214,315
2025-06-23	17.150	17.220	16.910	17.150	15.745	55,915,377
2025-06-20	16.750	17.210	16.720	17.150	15.745	77,467,129
2025-06-19	16.600	16.790	16.510	16.710	15.341	53,763,219
2025-06-18	16.420	16.630	16.370	16.570	15.212	43,348,459
2025-06-17	16.600	16.750	16.400	16.420	15.075	56,106,557
2025-06-16	16.590	16.660	16.450	16.590	15.231	38,430,753
2025-06-13	16.720	16.780	16.460	16.520	15.167	85,883,349
2025-06-12	16.370	16.750	16.350	16.720	15.350	71,092,927
2025-06-11	16.550	16.600	16.380	16.430	15.084	46,127,722
2025-06-10	16.530	16.820	16.470	16.550	15.194	67,673,192
2025-06-09	16.570	16.600	16.310	16.530	15.176	74,884,453
2025-06-06	16.570	16.680	16.400	16.510	15.157	64,905,666
2025-06-05	16.880	16.920	16.450	16.510	15.157	74,528,668
2025-06-04	16.780	16.880	16.590	16.870	15.488	67,973,004
2025-06-03	16.800	16.880	16.620	16.800	15.424	91,180,156
2025-05-30	16.360	16.710	16.350	16.660	15.295	77,384,293
2025-05-29	16.380	16.480	16.240	16.300	14.965	70,846,697
2025-05-28	16.020	16.530	16.000	16.420	15.075	115,684,467
2025-05-27	15.650	16.180	15.650	16.020	14.708	127,843,023
2025-05-26	15.650	15.810	15.530	15.580	14.304	74,957,917
2025-05-23	15.820	15.870	15.570	15.610	14.331	66,579,216
2025-05-22	15.410	15.770	15.360	15.720	14.432	94,935,794
2025-05-21	15.180	15.470	15.170	15.410	14.148	74,070,747
2025-05-20	15.200	15.340	15.150	15.170	13.927	61,026,805
2025-05-19	15.280	15.370	15.150	15.150	13.909	55,412,057
2025-05-16	15.320	15.470	15.120	15.300	14.047	61,044,462
2025-05-15	15.350	15.640	15.330	15.330	14.074	84,412,856
2025-05-14	15.220	15.430	15.130	15.310	14.056	84,981,437
2025-05-13	15.070	15.280	15.000	15.260	14.010	82,609,489
2025-05-12	15.220	15.310	15.060	15.070	13.835	89,310,557
2025-05-09	14.870	15.380	14.860	15.260	14.010	138,223,662
2025-05-08	14.740	14.880	14.710	14.880	13.661	64,718,090
2025-05-07	14.730	14.760	14.650	14.760	13.551	46,395,156
2025-05-06	14.720	14.750	14.580	14.650	13.450	44,480,926
2025-04-30	14.780	14.800	14.620	14.700	13.496	53,331,160
2025-04-29	14.740	15.000	14.700	14.810	13.597	91,618,527
2025-04-28	14.580	14.730	14.570	14.690	13.487	57,051,602
2025-04-25	14.570	14.620	14.480	14.570	13.376	27,291,493
2025-04-24	14.480	14.620	14.470	14.550	13.358	31,862,891
2025-04-23	14.540	14.590	14.480	14.480	13.294	24,668,820
2025-04-22	14.450	14.550	14.450	14.510	13.321	25,457,663

← NewerPage 6 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.