Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	14.490	14.650	14.390	14.630	13.431	28,680,192
2025-01-15	14.270	14.550	14.270	14.420	13.239	25,251,691
2025-01-14	14.200	14.360	14.100	14.310	13.138	42,205,965
2025-01-13	14.310	14.370	14.110	14.180	13.018	23,088,863
2025-01-10	14.500	14.600	14.210	14.370	13.193	18,138,553
2025-01-09	14.610	14.740	14.450	14.500	13.312	24,356,770
2025-01-08	14.500	14.650	14.440	14.600	13.404	20,776,026
2025-01-07	14.360	14.520	14.320	14.490	13.303	15,843,524
2025-01-06	14.320	14.440	14.070	14.400	13.220	30,730,775
2025-01-03	14.380	14.520	14.240	14.260	13.092	24,549,623
2025-01-02	14.630	14.740	14.320	14.360	13.184	38,655,140
2024-12-31	14.790	14.850	14.600	14.610	13.413	46,878,837
2024-12-30	14.590	14.910	14.590	14.810	13.597	60,707,200
2024-12-27	14.670	14.710	14.430	14.650	13.450	24,907,983
2024-12-26	14.710	14.710	14.530	14.650	13.450	22,158,178
2024-12-25	14.550	14.730	14.530	14.730	13.523	37,432,747
2024-12-24	14.350	14.570	14.350	14.530	13.340	26,466,199
2024-12-23	14.240	14.470	14.210	14.390	13.211	25,659,451
2024-12-20	14.230	14.320	14.200	14.210	13.046	13,563,655
2024-12-19	14.310	14.470	14.190	14.210	13.046	21,245,360
2024-12-18	14.200	14.430	14.200	14.400	13.220	24,055,786
2024-12-17	14.170	14.280	14.150	14.190	13.027	15,394,360
2024-12-16	14.130	14.310	14.130	14.170	13.009	18,342,047
2024-12-13	14.360	14.360	14.130	14.130	12.972	27,005,321
2024-12-12	14.210	14.370	14.190	14.310	13.138	21,986,258
2024-12-11	14.290	14.340	14.170	14.220	13.055	22,648,245
2024-12-10	14.350	14.500	14.170	14.290	13.119	38,052,005
2024-12-09	14.300	14.350	14.150	14.250	13.083	18,919,340
2024-12-06	14.280	14.460	14.210	14.320	13.147	22,574,255
2024-12-05	14.210	14.380	14.200	14.260	13.092	16,015,304
2024-12-04	14.140	14.320	14.040	14.280	13.110	26,391,179
2024-12-03	14.100	14.180	14.030	14.180	13.018	17,867,195
2024-12-02	14.190	14.290	14.010	14.100	12.945	31,105,877
2024-11-29	14.110	14.200	14.030	14.150	12.991	33,693,981
2024-11-28	13.950	14.130	13.820	14.060	12.908	28,485,674
2024-11-27	13.460	14.020	13.370	14.010	12.862	51,598,892
2024-11-26	13.500	13.540	13.380	13.460	12.357	17,618,169
2024-11-25	13.460	13.530	13.330	13.500	12.394	31,577,415
2024-11-22	13.800	13.830	13.450	13.450	12.348	24,295,924
2024-11-21	13.800	13.840	13.740	13.760	12.633	15,640,006
2024-11-20	13.880	13.950	13.760	13.800	12.669	18,792,973
2024-11-19	13.900	14.070	13.720	13.910	12.770	28,674,581
2024-11-18	14.110	14.310	13.880	13.920	12.780	49,383,045
2024-11-15	14.090	14.230	13.900	13.980	12.835	30,273,050
2024-11-14	13.900	14.240	13.870	14.110	12.954	45,343,500
2024-11-13	13.580	13.980	13.560	13.910	12.770	38,836,236
2024-11-12	13.840	14.040	13.580	13.610	12.495	36,746,981
2024-11-11	13.890	13.910	13.780	13.870	12.734	25,630,032
2024-11-08	14.120	14.170	13.920	13.990	12.844	28,488,487
2024-11-07	13.720	14.100	13.670	14.100	12.945	37,270,006
2024-11-06	13.810	14.000	13.690	13.740	12.614	32,245,839
2024-11-05	14.060	14.140	13.930	14.130	12.633	27,982,332
2024-11-04	13.990	14.080	13.750	14.080	12.588	25,132,461
2024-11-01	13.840	14.040	13.810	13.940	12.463	26,214,121
2024-10-31	13.860	13.980	13.760	13.840	12.373	22,508,494
2024-10-30	14.020	14.120	13.800	13.870	12.400	23,076,338
2024-10-29	14.020	14.240	14.000	14.030	12.543	26,015,780
2024-10-28	14.050	14.150	13.990	14.020	12.534	26,190,538
2024-10-25	14.350	14.370	14.040	14.140	12.642	28,706,180
2024-10-24	14.330	14.570	14.310	14.340	12.820	27,460,989

← NewerPage 8 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.