Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.650	3.700	3.560	3.670	3.551	12,100,561
2024-01-22	3.860	3.880	3.630	3.640	3.522	13,858,126
2024-01-19	3.860	3.920	3.820	3.870	3.744	11,216,500
2024-01-18	3.940	3.940	3.740	3.870	3.744	19,839,450
2024-01-17	4.060	4.080	3.960	3.970	3.841	11,087,300
2024-01-16	4.140	4.160	4.010	4.070	3.938	16,379,950
2024-01-15	4.080	4.170	4.060	4.130	3.996	8,536,309
2024-01-12	4.120	4.180	4.080	4.090	3.957	7,580,688
2024-01-11	4.070	4.140	4.040	4.120	3.986	8,393,688
2024-01-10	4.080	4.110	4.010	4.060	3.928	7,792,101
2024-01-09	4.020	4.090	4.000	4.070	3.938	8,423,102
2024-01-08	4.090	4.090	4.000	4.010	3.880	9,215,300
2024-01-05	4.160	4.190	4.060	4.080	3.948	13,686,426
2024-01-04	4.160	4.180	4.120	4.160	4.025	7,058,900
2024-01-03	4.120	4.190	4.100	4.170	4.035	10,521,974
2024-01-02	4.120	4.160	4.090	4.120	3.986	11,873,800
2023-12-29	4.100	4.130	4.090	4.100	3.967	9,883,300
2023-12-28	4.080	4.140	4.030	4.100	3.967	8,191,500
2023-12-27	4.010	4.080	3.970	4.070	3.938	8,767,200
2023-12-26	4.050	4.090	4.010	4.020	3.890	5,874,000
2023-12-25	4.140	4.140	4.050	4.070	3.938	9,382,771
2023-12-22	4.220	4.230	4.120	4.150	4.015	8,069,400
2023-12-21	4.150	4.220	4.110	4.200	4.064	8,523,491
2023-12-20	4.250	4.260	4.150	4.160	4.025	11,215,071
2023-12-19	4.290	4.300	4.210	4.240	4.102	8,917,499
2023-12-18	4.420	4.420	4.260	4.280	4.141	13,994,675
2023-12-15	4.450	4.460	4.380	4.420	4.277	15,038,348
2023-12-14	4.350	4.500	4.340	4.440	4.296	17,870,056
2023-12-13	4.360	4.390	4.320	4.330	4.189	12,141,528
2023-12-12	4.340	4.390	4.310	4.360	4.219	11,502,079
2023-12-11	4.260	4.340	4.220	4.340	4.199	13,858,559
2023-12-08	4.390	4.390	4.250	4.260	4.122	16,268,902
2023-12-07	4.360	4.410	4.310	4.390	4.248	9,252,812
2023-12-06	4.290	4.410	4.270	4.360	4.219	11,150,700
2023-12-05	4.350	4.350	4.290	4.300	4.160	7,525,200
2023-12-04	4.360	4.400	4.310	4.340	4.199	12,389,787
2023-12-01	4.350	4.430	4.340	4.360	4.219	13,344,687
2023-11-30	4.380	4.390	4.340	4.380	4.238	8,702,556
2023-11-29	4.460	4.460	4.350	4.370	4.228	14,039,664
2023-11-28	4.410	4.500	4.390	4.460	4.315	8,214,899
2023-11-27	4.430	4.450	4.380	4.410	4.267	8,274,275
2023-11-24	4.440	4.460	4.390	4.420	4.277	9,357,754
2023-11-23	4.430	4.460	4.370	4.440	4.296	10,674,300
2023-11-22	4.450	4.510	4.430	4.430	4.286	13,159,955
2023-11-21	4.390	4.500	4.390	4.470	4.325	19,036,513
2023-11-20	4.400	4.430	4.350	4.400	4.257	10,645,550
2023-11-17	4.350	4.410	4.340	4.400	4.257	11,598,900
2023-11-16	4.380	4.410	4.360	4.370	4.228	11,280,000
2023-11-15	4.430	4.440	4.340	4.400	4.257	17,200,679
2023-11-14	4.310	4.470	4.300	4.410	4.267	25,042,241
2023-11-13	4.290	4.350	4.240	4.320	4.180	17,394,425
2023-11-10	4.250	4.300	4.190	4.280	4.141	12,545,593
2023-11-09	4.240	4.290	4.220	4.270	4.131	12,501,483
2023-11-08	4.240	4.250	4.210	4.240	4.102	7,733,500
2023-11-07	4.230	4.260	4.190	4.240	4.102	7,944,332
2023-11-06	4.170	4.230	4.160	4.220	4.083	8,675,512
2023-11-03	4.150	4.170	4.130	4.140	4.006	7,307,500
2023-11-02	4.170	4.200	4.130	4.140	4.006	7,879,903
2023-11-01	4.160	4.180	4.130	4.160	4.025	8,150,646
2023-10-31	4.140	4.180	4.110	4.170	4.035	7,316,544

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0400 CNY
2025-07-30	0.0380 CNY
2024-07-04	0.0430 CNY
2023-08-22	0.0450 CNY
2022-06-17	0.0300 CNY
2021-05-28	0.0190 CNY
2020-06-11	0.0190 CNY
2019-06-21	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.