Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.800	5.000	4.780	4.970	4.765	25,893,718
2023-04-27	4.760	4.840	4.720	4.770	4.573	16,887,082
2023-04-26	4.750	4.810	4.660	4.750	4.554	18,486,005
2023-04-25	4.860	4.890	4.650	4.730	4.534	20,690,771
2023-04-24	4.820	4.910	4.740	4.860	4.659	16,783,900
2023-04-21	4.920	4.950	4.770	4.790	4.592	18,022,599
2023-04-20	4.870	4.950	4.790	4.930	4.726	16,863,075
2023-04-19	4.860	4.980	4.830	4.850	4.649	16,346,887
2023-04-18	4.870	4.900	4.820	4.850	4.649	10,322,800
2023-04-17	4.940	4.960	4.840	4.880	4.678	19,887,140
2023-04-14	4.910	5.080	4.870	4.890	4.688	33,079,197
2023-04-13	4.760	4.960	4.760	4.910	4.707	31,693,990
2023-04-12	4.620	4.860	4.600	4.760	4.563	24,880,883
2023-04-11	4.570	4.600	4.520	4.580	4.391	8,371,000
2023-04-10	4.660	4.670	4.550	4.560	4.371	13,662,157
2023-04-07	4.670	4.690	4.640	4.660	4.467	8,456,987
2023-04-06	4.720	4.730	4.640	4.650	4.458	11,179,800
2023-04-04	4.790	4.810	4.700	4.730	4.534	13,398,526
2023-04-03	4.760	4.920	4.750	4.800	4.602	20,386,809
2023-03-31	4.660	4.780	4.640	4.760	4.563	15,594,050
2023-03-30	4.650	4.660	4.590	4.630	4.439	9,284,892
2023-03-29	4.700	4.700	4.590	4.660	4.467	13,865,808
2023-03-28	4.680	4.710	4.620	4.670	4.477	10,407,211
2023-03-27	4.660	4.680	4.580	4.650	4.458	10,888,917
2023-03-24	4.650	4.690	4.610	4.640	4.448	12,226,375
2023-03-23	4.590	4.640	4.570	4.640	4.448	10,201,294
2023-03-22	4.550	4.600	4.520	4.590	4.400	11,906,773
2023-03-21	4.440	4.520	4.430	4.520	4.333	8,007,250
2023-03-20	4.460	4.490	4.400	4.430	4.247	8,141,399
2023-03-17	4.430	4.490	4.420	4.450	4.266	8,612,775
2023-03-16	4.470	4.480	4.410	4.410	4.228	7,829,434
2023-03-15	4.440	4.510	4.430	4.490	4.304	9,070,933
2023-03-14	4.500	4.500	4.380	4.430	4.247	10,885,200
2023-03-13	4.520	4.540	4.460	4.500	4.314	8,088,337
2023-03-10	4.560	4.570	4.520	4.520	4.333	7,806,650
2023-03-09	4.640	4.640	4.550	4.580	4.391	6,269,700
2023-03-08	4.620	4.660	4.580	4.630	4.439	10,001,000
2023-03-07	4.720	4.740	4.610	4.610	4.419	12,409,072
2023-03-06	4.690	4.730	4.660	4.720	4.525	11,270,168
2023-03-03	4.690	4.710	4.640	4.680	4.487	8,327,775
2023-03-02	4.670	4.700	4.660	4.680	4.487	7,312,200
2023-03-01	4.690	4.700	4.640	4.680	4.487	8,664,113
2023-02-28	4.580	4.690	4.580	4.690	4.496	12,549,500
2023-02-27	4.650	4.680	4.570	4.580	4.391	7,557,393
2023-02-24	4.650	4.650	4.580	4.640	4.448	7,293,000
2023-02-23	4.640	4.680	4.600	4.620	4.429	9,320,200
2023-02-22	4.600	4.640	4.590	4.630	4.439	9,675,135
2023-02-21	4.610	4.630	4.560	4.620	4.429	11,237,886
2023-02-20	4.520	4.620	4.490	4.610	4.419	11,719,886
2023-02-17	4.520	4.550	4.490	4.520	4.333	11,220,300
2023-02-16	4.570	4.610	4.470	4.500	4.314	12,465,563
2023-02-15	4.600	4.600	4.550	4.550	4.362	8,990,542
2023-02-14	4.640	4.640	4.570	4.590	4.400	7,308,366
2023-02-13	4.610	4.660	4.600	4.630	4.439	8,903,200
2023-02-10	4.550	4.630	4.550	4.610	4.419	10,592,892
2023-02-09	4.490	4.570	4.480	4.570	4.381	10,285,304
2023-02-08	4.550	4.550	4.490	4.500	4.314	8,157,835
2023-02-07	4.580	4.590	4.510	4.540	4.352	8,425,510
2023-02-06	4.490	4.570	4.460	4.550	4.362	9,971,000
2023-02-03	4.550	4.550	4.480	4.510	4.324	10,740,800

← NewerPage 15 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.