Bank of Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.330	14.570	14.310	14.340	12.820	27,460,989
2024-10-23	14.320	14.500	14.290	14.360	12.838	31,830,410
2024-10-22	14.550	14.570	14.210	14.320	12.803	56,414,656
2024-10-21	14.540	14.600	14.240	14.500	12.963	36,082,355
2024-10-18	14.450	14.690	14.150	14.590	13.044	44,267,433
2024-10-17	14.500	14.620	14.360	14.400	12.874	30,732,493
2024-10-16	14.080	14.630	14.070	14.520	12.981	40,498,668
2024-10-15	14.490	14.720	14.160	14.160	12.660	52,047,056
2024-10-14	14.320	14.760	14.200	14.580	13.035	115,544,957
2024-10-11	14.040	14.250	13.770	13.940	12.463	37,602,405
2024-10-10	13.600	14.260	13.600	14.020	12.534	61,850,240
2024-10-09	14.020	14.180	13.520	13.530	12.096	54,669,902
2024-10-08	15.400	15.460	14.020	14.350	12.829	95,589,778
2024-09-30	13.600	14.160	13.450	14.100	12.606	81,375,259
2024-09-27	13.680	13.780	13.160	13.450	12.025	37,760,779
2024-09-26	12.980	13.480	12.910	13.470	12.043	38,553,555
2024-09-25	12.800	13.130	12.800	12.990	11.614	47,851,943
2024-09-24	12.370	12.670	12.260	12.670	11.327	30,681,601
2024-09-23	12.100	12.440	12.070	12.350	11.041	22,813,585
2024-09-20	12.030	12.180	12.020	12.130	10.845	21,251,415
2024-09-19	12.060	12.130	11.890	12.030	10.755	18,630,812
2024-09-18	11.930	12.040	11.870	12.030	10.755	13,843,166
2024-09-13	11.930	12.040	11.850	11.880	10.621	15,154,350
2024-09-12	11.790	12.020	11.720	11.900	10.639	14,221,183
2024-09-11	12.050	12.070	11.780	11.840	10.585	19,414,999
2024-09-10	12.070	12.180	12.000	12.060	10.782	23,417,636
2024-09-09	12.300	12.350	12.010	12.070	10.791	22,865,706
2024-09-06	12.350	12.590	12.290	12.330	11.023	23,689,656
2024-09-05	12.450	12.480	12.180	12.330	11.023	31,631,730
2024-09-04	12.530	12.620	12.390	12.430	11.113	26,731,889
2024-09-03	12.760	12.810	12.480	12.590	11.256	34,711,194
2024-09-02	12.760	12.970	12.700	12.800	11.444	34,148,260
2024-08-30	12.890	13.000	12.730	12.740	11.390	36,569,960
2024-08-29	13.270	13.290	12.810	12.870	11.506	29,102,707
2024-08-28	13.300	13.390	13.170	13.260	11.855	22,635,642
2024-08-27	13.360	13.490	13.260	13.370	11.953	20,841,914
2024-08-26	13.270	13.390	13.080	13.360	11.944	18,223,665
2024-08-23	13.360	13.390	13.190	13.290	11.882	27,685,402
2024-08-22	12.970	13.380	12.960	13.350	11.935	54,577,527
2024-08-21	13.210	13.210	12.820	13.000	11.622	72,856,134
2024-08-20	13.550	13.650	13.480	13.530	12.096	21,456,751
2024-08-19	13.290	13.560	13.200	13.550	12.114	25,479,053
2024-08-16	12.940	13.280	12.920	13.250	11.846	25,905,392
2024-08-15	12.870	13.000	12.800	12.950	11.578	20,959,461
2024-08-14	12.910	13.050	12.840	12.840	11.479	13,726,490
2024-08-13	12.840	13.010	12.820	12.890	11.524	14,349,116
2024-08-12	12.900	12.940	12.830	12.870	11.506	10,018,216
2024-08-09	12.920	13.070	12.850	12.900	11.533	12,205,116
2024-08-08	12.920	12.960	12.790	12.860	11.497	18,806,011
2024-08-07	13.010	13.150	12.850	12.930	11.560	29,011,795
2024-08-06	13.240	13.270	12.850	13.000	11.622	25,029,207
2024-08-05	13.360	13.420	13.130	13.160	11.765	25,511,612
2024-08-02	13.360	13.480	13.290	13.360	11.944	17,273,685
2024-08-01	13.420	13.630	13.300	13.430	12.007	25,027,978
2024-07-31	13.490	13.590	13.380	13.460	12.034	28,095,144
2024-07-30	13.610	13.710	13.260	13.490	12.061	36,549,916
2024-07-29	13.050	13.680	13.010	13.680	12.230	47,035,087
2024-07-26	13.280	13.360	12.920	13.050	11.667	34,534,344
2024-07-25	13.040	13.220	12.880	13.050	11.667	31,177,366
2024-07-24	12.900	13.080	12.860	13.050	11.667	27,416,575

← NewerPage 9 of 21 · 1,215 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.