Shenzhen - Delayed Quote
CNY
Hangzhou Binjiang Real Estate Group Co.,Ltd (002244.SZ)
8.88
-0.49
(-5.23%)
At close: 3:04:27 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
9.39
9.51
8.86
8.88
8.88
39,611,822
Nov 6, 2026
9.35
9.55
9.34
9.37
9.37
16,678,262
Nov 5, 2026
9.05
9.66
9.03
9.58
9.58
37,086,305
Nov 4, 2026
9.40
9.47
8.80
9.08
9.08
46,081,480
Nov 3, 2026
9.10
9.50
9.08
9.45
9.45
29,956,233
Nov 2, 2026
9.38
9.51
8.97
9.11
9.11
38,362,351
Oct 30, 2026
9.43
9.60
9.12
9.44
9.44
34,799,050
Oct 29, 2026
9.51
9.79
9.50
9.60
9.60
21,576,486
Oct 28, 2026
9.45
9.61
9.35
9.56
9.56
22,460,162
Oct 27, 2026
9.66
9.79
9.46
9.46
9.46
30,783,577
Oct 26, 2026
9.20
9.79
9.13
9.70
9.70
60,273,333
Oct 23, 2026
9.19
9.50
9.14
9.25
9.25
29,852,832
Oct 22, 2026
9.41
9.55
9.28
9.31
9.31
19,410,319
Oct 21, 2026
9.55
9.63
9.39
9.42
9.42
18,172,304
Oct 20, 2026
9.60
9.72
9.40
9.53
9.53
23,405,319
Oct 19, 2026
9.65
9.78
9.50
9.64
9.64
31,327,054
Oct 16, 2026
9.33
10.20
9.23
9.76
9.76
51,420,268
Oct 15, 2026
9.55
9.71
9.21
9.31
9.31
34,759,300
Oct 14, 2026
9.80
9.86
9.61
9.67
9.67
26,102,004
Oct 13, 2026
9.85
10.14
9.68
9.82
9.82
31,285,856
Oct 12, 2026
10.12
10.14
9.73
9.93
9.93
46,373,218
Oct 9, 2026
10.22
10.55
10.01
10.15
10.15
64,419,591
Oct 8, 2026
10.05
10.50
9.77
10.21
10.21
103,934,764
Sep 30, 2026
8.99
10.39
8.56
10.14
10.14
179,234,727
Sep 29, 2026
8.73
9.46
8.63
9.46
9.46
83,245,778
Sep 28, 2026
8.30
8.67
8.15
8.60
8.60
49,514,277
Sep 24, 2026
8.50
8.69
8.20
8.32
8.32
43,181,715
Sep 23, 2026
8.68
8.96
8.57
8.60
8.60
51,884,821
Sep 22, 2026
8.75
8.80
8.51
8.75
8.75
58,444,740
Sep 21, 2026
8.13
8.85
7.96
8.79
8.79
81,613,837
Sep 18, 2026
7.80
8.25
7.77
8.23
8.23
46,850,974
Sep 17, 2026
7.87
7.92
7.73
7.78
7.78
27,361,206
Sep 16, 2026
7.90
7.98
7.74
7.92
7.92
19,441,283
Sep 15, 2026
8.01
8.05
7.87
7.94
7.94
25,589,758
Sep 14, 2026
8.03
8.06
7.90
8.02
8.02
16,497,542
Sep 11, 2026
8.37
8.42
7.99
8.01
8.01
33,917,082
Sep 10, 2026
8.38
8.59
8.35
8.45
8.45
18,484,562
Sep 9, 2026
8.57
8.60
8.35
8.40
8.40
22,816,063
Sep 8, 2026
8.55
8.66
8.51
8.60
8.60
26,941,744
Sep 7, 2026
8.68
8.73
8.47
8.56
8.56
36,155,400
Sep 4, 2026
8.67
9.08
8.61
8.73
8.73
45,925,370
Sep 3, 2026
8.48
8.88
8.41
8.71
8.71
46,902,695
Sep 2, 2026
8.26
8.55
8.02
8.46
8.46
44,801,279
Sep 1, 2026
8.26
8.57
8.26
8.36
8.36
46,070,284
Aug 31, 2026
9.35
9.40
8.43
8.46
8.46
91,116,030
Aug 28, 2026
9.24
9.59
8.98
9.01
9.01
55,519,737
Aug 27, 2026
9.29
9.43
9.17
9.26
9.26
20,484,502
Aug 26, 2026
8.91
9.43
8.87
9.36
9.36
33,327,809
Aug 25, 2026
8.97
9.13
8.94
8.98
8.98
21,770,043
Aug 24, 2026
9.12
9.23
8.85
9.01
9.01
30,215,135
Aug 21, 2026
9.41
9.47
9.05
9.16
9.16
31,230,692
Aug 20, 2026
9.35
9.69
9.20
9.46
9.46
54,027,946
Aug 19, 2026
9.16
9.55
9.15
9.39
9.39
50,613,390
Aug 18, 2026
9.06
9.42
9.01
9.10
9.10
29,446,972
Aug 17, 2026
9.17
9.19
8.86
9.09
9.09
26,696,831
Aug 14, 2026
9.26
9.39
9.05
9.16
9.16
37,049,098
Aug 13, 2026
9.54
9.58
9.13
9.26
9.26
47,629,106
Aug 12, 2026
8.69
9.53
8.69
9.53
9.53
59,415,707
Aug 11, 2026
8.65
8.83
8.62
8.66
8.66
21,537,306
Aug 10, 2026
8.50
8.96
8.50
8.71
8.71
47,928,561
Aug 7, 2026
8.55
8.57
8.33
8.50
8.50
23,972,323
Aug 6, 2026
8.57
8.72
8.46
8.56
8.56
27,142,500
Aug 5, 2026
8.39
8.63
8.37
8.63
8.63
32,888,040
Aug 4, 2026
8.97
9.00
8.43
8.52
8.52
51,607,994
Aug 3, 2026
9.12
9.21
8.95
9.02
9.02
26,445,801
Jul 31, 2026
9.27
9.42
8.86
9.28
9.28
49,522,247
Jul 30, 2026
9.45
9.73
9.37
9.47
9.47
30,574,308
Jul 29, 2026
8.81
9.60
8.81
9.45
9.45
53,462,353
Jul 28, 2026
8.58
8.96
8.49
8.90
8.90
32,150,412
Jul 27, 2026
8.59
8.69
8.48
8.61
8.61
19,376,682
Jul 24, 2026
8.91
9.02
8.59
8.60
8.60
18,096,440
Jul 23, 2026
8.91
9.03
8.78
9.00
9.00
16,186,738
Jul 22, 2026
8.64
9.14
8.53
9.01
9.01
31,471,238
Jul 21, 2026
8.75
9.08
8.66
8.71
8.71
33,389,421
Jul 20, 2026
8.42
9.00
8.26
8.84
8.84
48,946,117
Jul 17, 2026
8.65
8.88
8.40
8.40
8.40
30,620,014
Jul 16, 2026
8.25
8.75
8.20
8.70
8.70
51,858,095
Jul 15, 2026
7.85
8.29
7.77
8.28
8.28
43,264,138
Jul 14, 2026
7.91
7.99
7.79
7.88
7.88
25,679,958
Jul 13, 2026
7.99
8.05
7.78
7.95
7.95
27,176,513
Jul 10, 2026
7.70
8.14
7.54
8.08
8.08
46,087,493
Jul 9, 2026
7.78
7.97
7.60
7.65
7.65
24,509,821
Jul 8, 2026
7.72
7.92
7.55
7.84
7.84
23,482,035
Jul 7, 2026
8.17
8.17
7.72
7.73
7.73
24,824,940
Jul 6, 2026
8.00
8.32
7.83
8.17
8.17
30,858,391
Jul 3, 2026
7.96
8.16
7.88
8.01
8.01
28,685,691
Jul 2, 2026
7.68
8.05
7.67
7.92
7.92
34,133,139
Jul 1, 2026
7.58
7.93
7.50
7.71
7.71
29,592,400
Jun 30, 2026
7.44
7.65
7.37
7.60
7.60
27,808,981
Jun 29, 2026
7.46
7.58
7.23
7.50
7.50
27,462,128
Jun 26, 2026
7.81
7.87
7.47
7.47
7.47
31,144,077
Jun 25, 2026
7.85
8.03
7.65
7.80
7.80
32,911,440
Jun 24, 2026
8.10
8.15
7.78
7.87
7.87
39,648,939
Jun 23, 2026
8.39
8.48
8.08
8.11
8.11
29,225,764
Jun 22, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
8.28
8.44
8.15
8.41
8.41
26,207,742
Jun 18, 2026
8.55
8.59
8.20
8.37
8.30
23,391,597
Jun 17, 2026
8.66
8.72
8.40
8.56
8.49
25,760,770
Jun 16, 2026
9.07
9.07
8.61
8.68
8.61
38,610,378
Jun 15, 2026
9.44
9.49
8.95
9.14
9.07
36,885,322
Jun 12, 2026
9.39
9.62
9.12
9.36
9.28
25,397,105
Jun 11, 2026
9.11
9.43
9.08
9.33
9.25
22,691,124
Jun 10, 2026
8.92
9.22
8.90
9.16
9.09
26,372,644
Jun 9, 2026
9.25
9.30
8.64
8.99
8.92
50,141,996
Jun 8, 2026
9.47
9.61
9.15
9.29
9.21
25,264,116
Jun 5, 2026
9.73
10.03
9.48
9.60
9.52
20,603,406
Jun 4, 2026
9.96
10.08
9.58
9.71
9.63
26,619,038
Jun 3, 2026
10.05
10.11
9.72
10.05
9.97
25,906,561
Jun 2, 2026
10.54
10.67
10.06
10.07
9.99
35,664,794
Jun 1, 2026
10.17
10.78
10.03
10.54
10.45
34,098,149
May 29, 2026
10.18
10.71
10.16
10.38
10.30
44,261,496
May 28, 2026
10.20
10.34
9.87
10.11
10.03
26,792,426
May 27, 2026
10.42
10.48
10.01
10.23
10.15
39,543,083
May 26, 2026
10.45
10.81
10.29
10.49
10.40
40,031,073
May 25, 2026
10.08
10.70
10.07
10.49
10.40
30,285,230
May 22, 2026
10.10
10.36
9.87
10.11
10.03
31,701,664
May 21, 2026
10.62
11.00
10.06
10.14
10.06
31,292,309
May 20, 2026
10.59
10.77
10.39
10.60
10.51
23,174,324
May 19, 2026
10.05
10.64
10.02
10.57
10.48
49,464,996
May 18, 2026
10.64
10.73
9.93
10.05
9.97
56,768,317
May 15, 2026
10.85
11.03
10.65
10.75
10.66
34,281,681
May 14, 2026
11.29
11.35
10.71
10.83
10.74
44,947,318
May 13, 2026
11.51
11.73
11.11
11.23
11.14
65,173,309
May 12, 2026
11.19
12.04
11.11
11.64
11.55
70,770,721
May 11, 2026
10.82
11.37
10.64
11.23
11.14
59,034,076
May 8, 2026
9.98
10.96
9.91
10.80
10.71
71,222,621
May 7, 2026
10.03
10.09
9.82
10.00
9.92
27,189,208
May 6, 2026
9.59
10.17
9.57
10.03
9.95
55,625,475
Apr 30, 2026
9.42
9.77
9.18
9.55
9.47
43,676,804
Apr 29, 2026
9.15
9.48
9.14
9.40
9.32
34,388,108
Apr 28, 2026
9.14
9.38
9.09
9.17
9.10
27,590,018
Apr 27, 2026
9.28
9.34
9.09
9.11
9.04
34,439,925
Apr 24, 2026
9.69
9.70
9.26
9.30
9.22
69,239,363
Apr 23, 2026
10.18
10.36
10.12
10.23
10.15
17,311,416
Apr 22, 2026
10.13
10.32
10.10
10.23
10.15
15,398,390
Apr 21, 2026
10.24
10.41
10.16
10.20
10.12
19,486,134
Apr 20, 2026
10.44
10.48
10.12
10.28
10.20
26,369,714
Apr 17, 2026
10.25
10.76
10.13
10.53
10.44
44,799,333
Apr 16, 2026
10.14
10.28
10.07
10.12
10.04
17,366,181
Apr 15, 2026
10.25
10.47
10.13
10.16
10.08
21,857,433
Apr 14, 2026
9.95
10.32
9.91
10.29
10.21
31,316,300
Apr 13, 2026
9.92
10.10
9.88
9.91
9.83
15,870,800
Apr 10, 2026
9.82
10.15
9.80
9.99
9.91
24,576,585
Apr 9, 2026
9.70
9.87
9.66
9.79
9.71
14,902,943
Apr 8, 2026
9.63
9.78
9.62
9.78
9.70
23,033,795
Apr 7, 2026
9.50
9.62
9.41
9.48
9.40
12,796,033
Apr 3, 2026
9.63
9.69
9.38
9.50
9.42
15,915,113
Apr 2, 2026
9.74
9.75
9.50
9.65
9.57
28,722,952
Apr 1, 2026
9.85
9.92
9.70
9.80
9.72
23,685,544
Mar 31, 2026
9.76
9.99
9.75
9.76
9.68
25,652,274
Mar 30, 2026
9.69
9.88
9.58
9.74
9.66
24,984,732
Mar 27, 2026
9.83
9.95
9.72
9.80
9.72
19,407,375
Mar 26, 2026
9.88
10.17
9.80
9.91
9.83
22,798,599
Mar 25, 2026
9.92
10.03
9.85
9.93
9.85
19,468,402
Mar 24, 2026
9.80
9.92
9.63
9.90
9.82
20,008,663
Mar 23, 2026
10.08
10.09
9.63
9.71
9.63
27,124,764
Mar 20, 2026
10.27
10.49
10.20
10.20
10.12
16,010,172
Mar 19, 2026
10.49
10.55
10.18
10.25
10.17
24,640,768
Mar 18, 2026
10.87
10.95
10.52
10.57
10.48
22,542,000
Mar 17, 2026
11.18
11.37
10.87
10.87
10.78
36,943,190
Mar 16, 2026
10.95
11.48
10.92
11.09
11.00
43,356,800
Mar 13, 2026
11.08
11.10
10.78
10.84
10.75
32,345,183
Mar 12, 2026
10.76
10.86
10.59
10.75
10.66
23,501,153
Mar 11, 2026
10.53
10.95
10.47
10.78
10.69
28,475,026
Mar 10, 2026
10.51
10.73
10.43
10.56
10.47
25,655,596
Mar 9, 2026
10.44
10.52
10.16
10.46
10.38
25,128,885
Mar 6, 2026
10.52
10.72
10.46
10.63
10.54
19,967,665
Mar 5, 2026
10.99
11.05
10.50
10.57
10.48
28,003,056
Mar 4, 2026
11.03
11.18
10.74
10.86
10.77
26,917,282
Mar 3, 2026
11.19
11.31
11.03
11.10
11.01
24,429,783
Mar 2, 2026
11.09
11.49
10.98
11.19
11.10
31,754,702
Feb 27, 2026
11.53
11.63
11.19
11.25
11.16
29,634,040
Feb 26, 2026
12.08
12.18
11.51
11.55
11.46
32,547,170
Feb 25, 2026
11.63
12.26
11.57
12.02
11.92
47,121,694
Feb 24, 2026
11.58
11.75
11.48
11.51
11.42
18,864,457
Feb 13, 2026
11.68
11.85
11.51
11.54
11.45
25,074,192
Feb 12, 2026
11.64
11.84
11.62
11.68
11.59
19,168,883
Feb 11, 2026
11.64
11.88
11.58
11.62
11.53
22,591,700
Feb 10, 2026
12.14
12.18
11.65
11.67
11.58
30,435,435
Feb 9, 2026
11.91
12.30
11.72
12.10
12.00
44,692,937
Feb 6, 2026
11.98
12.11
11.71
11.77
11.67
32,882,071
Feb 5, 2026
12.09
12.34
11.93
12.06
11.96
32,960,020
Feb 4, 2026
11.51
12.33
11.35
12.22
12.12
59,419,962
Feb 3, 2026
11.10
11.63
11.03
11.50
11.41
64,419,965
Feb 2, 2026
11.42
11.59
10.86
10.92
10.83
46,559,450
Jan 30, 2026
11.91
12.00
11.44
11.61
11.52
45,869,530
Jan 29, 2026
11.19
12.25
11.09
12.02
11.92
70,929,871
Jan 28, 2026
10.82
11.26
10.76
11.24
11.15
43,717,230
Jan 27, 2026
10.72
10.91
10.58
10.82
10.73
26,747,300
Jan 26, 2026
10.90
11.00
10.62
10.72
10.63
30,917,915
Jan 23, 2026
10.91
11.08
10.75
10.98
10.89
28,020,886
Jan 22, 2026
10.84
11.12
10.71
10.94
10.85
28,906,350
Jan 21, 2026
11.10
11.11
10.69
10.79
10.70
41,248,004
Jan 20, 2026
10.47
11.31
10.40
10.99
10.90
70,373,459
Jan 19, 2026
10.03
10.74
9.93
10.47
10.38
65,748,434
Jan 16, 2026
10.33
10.36
9.98
10.04
9.96
39,883,139
Jan 15, 2026
9.90
10.43
9.87
10.27
10.19
61,418,648
Jan 14, 2026
10.10
10.19
9.82
9.89
9.81
47,673,463
Jan 13, 2026
10.21
10.36
10.08
10.13
10.05
25,319,016
Jan 12, 2026
10.33
10.33
10.11
10.25
10.17
30,914,684
Jan 9, 2026
10.23
10.43
10.19
10.34
10.26
32,145,538
Jan 8, 2026
10.15
10.41
10.01
10.25
10.17
39,967,905
Jan 7, 2026
10.35
10.38
10.11
10.14
10.06
30,016,263
Jan 6, 2026
10.28
10.59
10.20
10.35
10.27
39,950,582
Jan 5, 2026
10.08
10.48
10.06
10.30
10.22
45,241,274
Dec 31, 2025
9.81
10.17
9.77
10.05
9.97
50,921,469
Dec 30, 2025
9.84
9.90
9.73
9.75
9.67
23,407,422
Dec 29, 2025
9.91
9.97
9.80
9.84
9.76
23,342,039
Dec 26, 2025
9.78
10.00
9.75
9.88
9.80
33,342,980
Dec 25, 2025
9.85
9.86
9.63
9.81
9.73
29,552,087
Dec 24, 2025
9.83
9.94
9.78
9.82
9.74
25,381,464
Dec 23, 2025
9.79
9.93
9.73
9.86
9.78
32,273,531
Dec 22, 2025
10.07
10.10
9.77
9.81
9.73
50,977,826
Dec 19, 2025
9.98
10.25
9.93
10.11
10.03
32,755,208
Dec 18, 2025
9.99
10.24
9.98
9.99
9.91
26,994,953
Dec 17, 2025
10.00
10.11
9.83
10.04
9.96
24,969,338
Dec 16, 2025
9.99
10.17
9.91
10.12
10.04
27,593,664
Dec 15, 2025
9.95
10.18
9.88
10.00
9.92
24,684,143
Dec 12, 2025
9.98
10.26
9.88
9.99
9.91
41,764,808
Dec 11, 2025
9.85
10.02
9.76
9.88
9.80
46,338,402
Dec 10, 2025
9.68
10.09
9.65
9.92
9.84
45,329,106
Dec 9, 2025
10.05
10.37
9.68
9.71
9.63
50,901,910
Dec 8, 2025
9.96
10.15
9.88
10.13
10.05
28,117,269
Dec 5, 2025
10.13
10.20
9.73
10.02
9.94
38,960,206
Dec 4, 2025
10.13
10.42
10.10
10.14
10.06
21,403,128
Dec 3, 2025
10.15
10.33
10.04
10.17
10.09
26,234,216
Dec 2, 2025
10.11
10.33
9.98
10.14
10.06
21,330,200
Dec 1, 2025
10.08
10.31
10.04
10.14
10.06
26,389,457
Nov 28, 2025
10.15
10.18
9.98
10.07
9.99
27,258,067
Nov 27, 2025
9.97
10.36
9.75
10.19
10.11
44,619,582
Nov 26, 2025
10.54
10.68
9.81
10.07
9.99
65,337,359
Nov 25, 2025
10.45
10.85
10.36
10.57
10.48
27,548,932
Nov 24, 2025
10.28
10.92
10.28
10.55
10.46
46,663,851
Nov 21, 2025
10.55
10.93
10.24
10.35
10.27
83,337,031
Nov 20, 2025
10.22
11.00
10.09
10.63
10.54
71,319,368
Nov 19, 2025
10.10
10.31
10.08
10.23
10.15
27,907,002
Nov 18, 2025
10.48
10.53
10.00
10.12
10.04
38,277,952
Nov 17, 2025
10.30
10.62
10.25
10.51
10.42
33,292,551
Nov 14, 2025
10.66
11.05
10.65
10.73
10.64
28,283,615
Nov 13, 2025
11.05
11.08
10.60
10.73
10.64
33,344,202
Nov 12, 2025
10.96
11.18
10.86
11.10
11.01
22,976,112
Nov 11, 2025
10.82
11.00
10.76
10.94
10.85
20,858,500
Nov 10, 2025
10.50
11.15
10.40
10.85
10.76
43,026,784
