Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.990	5.150	4.960	5.130	4.918	12,497,200
2023-07-27	5.020	5.040	4.980	5.000	4.793	8,630,242
2023-07-26	5.070	5.070	4.980	5.030	4.822	8,479,200
2023-07-25	5.040	5.060	4.980	5.030	4.822	11,322,668
2023-07-24	4.970	5.020	4.930	4.980	4.774	8,910,929
2023-07-21	4.930	5.020	4.900	4.990	4.784	12,587,525
2023-07-20	4.980	5.000	4.920	4.930	4.726	11,652,229
2023-07-19	4.830	4.950	4.820	4.930	4.726	12,482,547
2023-07-18	4.800	4.860	4.770	4.850	4.649	7,705,787
2023-07-17	4.820	4.830	4.760	4.800	4.602	6,519,000
2023-07-14	4.810	4.860	4.790	4.830	4.630	7,090,073
2023-07-13	4.770	4.820	4.750	4.810	4.611	7,072,634
2023-07-12	4.830	4.840	4.740	4.740	4.544	7,257,502
2023-07-11	4.850	4.850	4.800	4.820	4.621	6,577,978
2023-07-10	4.820	4.870	4.780	4.850	4.649	9,032,106
2023-07-07	4.760	4.850	4.730	4.820	4.621	9,634,000
2023-07-06	4.750	4.810	4.750	4.780	4.582	8,449,218
2023-07-05	4.750	4.800	4.740	4.760	4.563	9,575,112
2023-07-04	4.790	4.790	4.730	4.740	4.544	8,725,100
2023-07-03	4.760	4.810	4.730	4.760	4.563	11,275,000
2023-06-30	4.730	4.770	4.680	4.730	4.534	10,192,383
2023-06-29	4.680	4.750	4.670	4.720	4.525	10,054,900
2023-06-28	4.700	4.710	4.620	4.700	4.506	10,578,362
2023-06-27	4.600	4.720	4.600	4.680	4.487	14,017,602
2023-06-26	4.710	4.730	4.570	4.590	4.400	17,697,001
2023-06-21	4.790	4.800	4.700	4.700	4.506	13,962,428
2023-06-20	4.950	4.970	4.770	4.780	4.582	20,287,761
2023-06-19	5.060	5.060	4.920	4.940	4.736	14,204,074
2023-06-16	5.170	5.180	5.040	5.050	4.841	13,583,893
2023-06-15	5.280	5.300	5.120	5.150	4.937	16,332,100
2023-06-14	5.250	5.320	5.170	5.270	5.052	13,004,828
2023-06-13	5.240	5.260	5.160	5.230	5.014	9,945,801
2023-06-12	5.280	5.280	5.190	5.230	5.014	10,720,200
2023-06-09	5.310	5.350	5.250	5.280	5.062	11,252,178
2023-06-08	5.350	5.350	5.230	5.310	5.090	13,178,027
2023-06-07	5.210	5.370	5.210	5.330	5.110	13,705,023
2023-06-06	5.300	5.440	5.210	5.220	5.004	16,356,622
2023-06-05	5.250	5.450	5.220	5.340	5.119	25,143,926
2023-06-02	5.070	5.260	5.060	5.220	5.004	21,814,859
2023-06-01	5.040	5.140	4.990	5.050	4.841	15,217,434
2023-05-31	5.050	5.090	4.990	5.040	4.832	9,976,778
2023-05-30	4.970	5.070	4.900	5.070	4.860	13,801,214
2023-05-29	5.000	5.070	4.930	4.950	4.745	14,290,100
2023-05-26	5.030	5.030	4.900	5.020	4.812	15,744,181
2023-05-25	5.060	5.080	4.870	4.970	4.765	23,510,844
2023-05-24	5.150	5.190	5.000	5.040	4.832	27,261,100
2023-05-23	5.200	5.230	5.110	5.130	4.918	22,323,446
2023-05-22	5.190	5.220	5.130	5.180	4.966	18,711,380
2023-05-19	5.300	5.310	5.150	5.170	4.956	20,147,393
2023-05-18	5.270	5.380	5.230	5.260	5.043	18,946,880
2023-05-17	5.250	5.330	5.160	5.220	5.004	17,990,895
2023-05-16	5.400	5.410	5.220	5.270	5.052	26,229,735
2023-05-15	5.510	5.550	5.230	5.400	5.177	42,311,548
2023-05-12	5.360	5.770	5.330	5.460	5.234	57,529,063
2023-05-11	5.230	5.520	5.210	5.370	5.148	30,702,600
2023-05-10	5.310	5.360	5.180	5.200	4.985	26,032,523
2023-05-09	5.270	5.500	5.210	5.310	5.090	41,469,667
2023-05-08	5.320	5.350	5.190	5.250	5.033	33,208,845
2023-05-05	5.120	5.300	5.070	5.260	5.043	44,304,911
2023-05-04	4.980	5.170	4.980	5.130	4.918	29,645,144

← NewerPage 14 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.