Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.100	4.170	4.100	4.150	4.015	9,043,618
2023-10-27	4.090	4.150	4.060	4.120	3.986	8,338,420
2023-10-26	4.050	4.110	4.040	4.100	3.967	8,289,234
2023-10-25	4.040	4.100	4.040	4.070	3.938	8,477,000
2023-10-24	3.970	4.050	3.960	4.040	3.909	9,836,600
2023-10-23	4.020	4.030	3.920	3.940	3.812	10,805,605
2023-10-20	4.020	4.070	4.010	4.030	3.899	6,607,556
2023-10-19	4.060	4.100	4.020	4.030	3.899	10,031,856
2023-10-18	4.150	4.160	4.060	4.060	3.928	9,265,027
2023-10-17	4.140	4.170	4.110	4.140	4.006	7,067,800
2023-10-16	4.130	4.170	4.110	4.130	3.996	9,983,900
2023-10-13	4.190	4.200	4.130	4.140	4.006	8,154,600
2023-10-12	4.180	4.240	4.170	4.200	4.064	7,686,575
2023-10-11	4.210	4.230	4.160	4.170	4.035	8,151,307
2023-10-10	4.220	4.280	4.180	4.210	4.073	14,108,100
2023-10-09	4.360	4.370	4.190	4.200	4.064	20,397,958
2023-09-28	4.340	4.380	4.330	4.360	4.219	6,486,457
2023-09-27	4.330	4.360	4.300	4.310	4.170	7,831,943
2023-09-26	4.380	4.400	4.330	4.330	4.189	9,295,314
2023-09-25	4.450	4.450	4.380	4.380	4.238	8,584,000
2023-09-22	4.370	4.450	4.360	4.440	4.296	7,941,000
2023-09-21	4.410	4.440	4.370	4.380	4.238	7,234,400
2023-09-20	4.460	4.470	4.410	4.410	4.267	6,482,400
2023-09-19	4.480	4.480	4.430	4.440	4.296	6,831,288
2023-09-18	4.460	4.510	4.410	4.480	4.335	8,028,664
2023-09-15	4.440	4.480	4.410	4.460	4.315	9,409,600
2023-09-14	4.460	4.460	4.410	4.420	4.277	6,574,573
2023-09-13	4.490	4.510	4.420	4.450	4.306	7,556,800
2023-09-12	4.500	4.510	4.450	4.490	4.344	8,892,169
2023-09-11	4.430	4.490	4.380	4.480	4.335	8,414,515
2023-09-08	4.420	4.430	4.350	4.400	4.257	7,333,700
2023-09-07	4.480	4.500	4.400	4.410	4.267	8,734,683
2023-09-06	4.480	4.500	4.450	4.480	4.335	6,698,781
2023-09-05	4.510	4.520	4.450	4.470	4.325	9,549,420
2023-09-04	4.430	4.510	4.430	4.500	4.354	11,892,500
2023-09-01	4.390	4.470	4.390	4.430	4.286	15,292,600
2023-08-31	4.480	4.480	4.360	4.390	4.248	15,227,842
2023-08-30	4.570	4.590	4.450	4.470	4.325	16,935,805
2023-08-29	4.440	4.590	4.420	4.580	4.431	17,728,614
2023-08-28	4.600	4.650	4.450	4.460	4.315	26,302,100
2023-08-25	4.760	4.760	4.380	4.410	4.267	38,960,241
2023-08-24	4.810	4.860	4.760	4.790	4.635	7,493,600
2023-08-23	4.890	4.890	4.780	4.790	4.635	7,288,000
2023-08-22	4.870	4.950	4.780	4.860	4.702	9,650,800
2023-08-21	4.920	5.000	4.890	4.900	4.697	9,924,282
2023-08-18	5.090	5.090	4.910	4.910	4.707	9,258,997
2023-08-17	4.990	5.050	4.890	5.040	4.832	9,806,909
2023-08-16	4.970	5.050	4.910	4.990	4.784	7,738,200
2023-08-15	5.010	5.030	4.940	4.960	4.755	8,928,038
2023-08-14	4.920	4.980	4.880	4.970	4.765	7,985,700
2023-08-11	5.110	5.110	4.950	4.960	4.755	9,755,800
2023-08-10	5.050	5.120	5.030	5.060	4.851	7,090,150
2023-08-09	5.110	5.120	5.030	5.050	4.841	7,002,138
2023-08-08	5.150	5.190	5.070	5.100	4.889	9,351,873
2023-08-07	5.180	5.210	5.120	5.150	4.937	10,584,927
2023-08-04	5.240	5.270	5.170	5.190	4.975	9,703,900
2023-08-03	5.200	5.280	5.170	5.230	5.014	9,839,900
2023-08-02	5.190	5.260	5.170	5.200	4.985	10,191,100
2023-08-01	5.190	5.260	5.170	5.190	4.975	11,485,402
2023-07-31	5.190	5.210	5.130	5.200	4.985	12,822,819

← NewerPage 13 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.