Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	14.570	14.620	14.430	14.430	13.248	31,271,501
2025-04-18	14.550	14.640	14.520	14.590	13.395	30,942,163
2025-04-17	14.610	14.630	14.490	14.600	13.404	30,827,717
2025-04-16	14.540	14.650	14.500	14.640	13.441	47,081,674
2025-04-15	14.300	14.560	14.300	14.550	13.358	38,576,919
2025-04-14	14.460	14.510	14.300	14.310	13.138	35,481,109
2025-04-11	14.420	14.460	14.300	14.430	13.248	24,062,767
2025-04-10	14.390	14.500	14.260	14.460	13.275	34,754,340
2025-04-09	14.230	14.350	14.010	14.350	13.174	48,680,469
2025-04-08	13.900	14.320	13.870	14.300	13.128	63,843,624
2025-04-07	14.240	14.290	13.580	13.900	12.761	100,647,619
2025-04-03	14.650	14.680	14.460	14.640	13.441	52,582,849
2025-04-02	14.610	14.710	14.580	14.690	13.487	37,004,042
2025-04-01	14.440	14.620	14.420	14.600	13.404	32,320,340
2025-03-31	14.600	14.660	14.430	14.440	13.257	42,915,654
2025-03-28	14.630	14.650	14.540	14.600	13.404	29,356,247
2025-03-27	14.640	14.700	14.600	14.630	13.431	19,407,467
2025-03-26	14.720	14.780	14.620	14.620	13.422	36,750,120
2025-03-25	14.780	14.810	14.720	14.730	13.523	27,238,203
2025-03-24	14.640	14.830	14.620	14.780	13.569	56,481,718
2025-03-21	14.760	14.830	14.630	14.660	13.459	36,390,434
2025-03-20	14.790	14.890	14.710	14.760	13.551	41,904,853
2025-03-19	14.710	14.840	14.640	14.820	13.606	56,998,649
2025-03-18	14.720	14.750	14.650	14.690	13.487	27,798,515
2025-03-17	14.670	14.790	14.630	14.720	13.514	45,142,941
2025-03-14	14.690	14.770	14.600	14.660	13.459	46,265,802
2025-03-13	14.630	14.760	14.620	14.700	13.496	36,046,863
2025-03-12	14.730	14.730	14.620	14.640	13.441	16,646,103
2025-03-11	14.610	14.730	14.580	14.730	13.523	19,483,143
2025-03-10	14.730	14.730	14.600	14.650	13.450	23,229,985
2025-03-07	14.680	14.790	14.650	14.760	13.551	63,252,587
2025-03-06	14.670	14.690	14.530	14.660	13.459	24,564,577
2025-03-05	14.560	14.710	14.510	14.690	13.487	32,384,747
2025-03-04	14.530	14.610	14.490	14.570	13.376	19,091,358
2025-03-03	14.410	14.590	14.350	14.570	13.376	27,382,490
2025-02-28	14.480	14.570	14.410	14.410	13.229	23,434,236
2025-02-27	14.300	14.500	14.180	14.500	13.312	27,160,335
2025-02-26	14.120	14.370	14.120	14.300	13.128	21,399,838
2025-02-25	14.350	14.360	14.100	14.130	12.972	36,807,284
2025-02-24	14.400	14.450	14.340	14.360	13.184	30,087,073
2025-02-21	14.580	14.590	14.390	14.410	13.229	41,534,606
2025-02-20	14.620	14.670	14.560	14.600	13.404	20,313,338
2025-02-19	14.650	14.700	14.560	14.640	13.441	33,289,471
2025-02-18	14.560	14.750	14.560	14.630	13.431	39,915,930
2025-02-17	14.690	14.720	14.490	14.600	13.404	31,856,585
2025-02-14	14.680	14.720	14.550	14.650	13.450	25,194,062
2025-02-13	14.760	14.810	14.680	14.680	13.477	33,851,411
2025-02-12	14.730	14.820	14.680	14.780	13.569	35,460,054
2025-02-11	14.650	14.790	14.650	14.750	13.542	35,627,391
2025-02-10	14.740	14.800	14.630	14.660	13.459	27,189,373
2025-02-07	14.760	14.920	14.650	14.700	13.496	42,711,239
2025-02-06	14.750	15.030	14.700	14.770	13.560	50,113,892
2025-02-05	14.850	14.850	14.560	14.580	13.386	27,797,884
2025-01-27	14.650	14.850	14.600	14.760	13.551	40,873,032
2025-01-24	14.480	14.660	14.270	14.590	13.395	21,968,271
2025-01-23	14.500	14.660	14.420	14.550	13.358	21,812,694
2025-01-22	14.720	14.730	14.380	14.420	13.239	22,641,718
2025-01-21	14.680	14.750	14.570	14.680	13.477	16,496,934
2025-01-20	14.650	14.770	14.550	14.620	13.422	20,454,586
2025-01-17	14.600	14.730	14.530	14.650	13.450	18,042,811

← NewerPage 7 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.