Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.500	4.570	4.470	4.540	4.352	12,788,909
2023-02-01	4.460	4.510	4.440	4.500	4.314	9,825,511
2023-01-31	4.400	4.470	4.380	4.460	4.276	9,777,034
2023-01-30	4.410	4.450	4.390	4.400	4.218	12,132,207
2023-01-20	4.330	4.380	4.310	4.370	4.189	12,953,623
2023-01-19	4.300	4.330	4.290	4.330	4.151	10,222,286
2023-01-18	4.340	4.350	4.310	4.320	4.141	9,229,300
2023-01-17	4.350	4.370	4.300	4.320	4.141	6,467,300
2023-01-16	4.330	4.390	4.320	4.340	4.161	9,522,900
2023-01-13	4.280	4.340	4.270	4.330	4.151	7,132,947
2023-01-12	4.300	4.310	4.250	4.260	4.084	7,759,541
2023-01-11	4.410	4.420	4.280	4.300	4.122	13,430,962
2023-01-10	4.420	4.430	4.380	4.400	4.218	8,186,728
2023-01-09	4.430	4.460	4.400	4.410	4.228	9,550,100
2023-01-06	4.520	4.550	4.410	4.420	4.237	16,997,235
2023-01-05	4.650	4.660	4.530	4.540	4.352	17,900,582
2023-01-04	4.630	4.680	4.610	4.650	4.458	10,906,832
2023-01-03	4.650	4.690	4.620	4.650	4.458	16,441,000
2022-12-30	4.550	4.730	4.520	4.690	4.496	21,035,008
2022-12-29	4.480	4.580	4.420	4.530	4.343	10,944,878
2022-12-28	4.550	4.550	4.440	4.480	4.295	9,624,600
2022-12-27	4.450	4.590	4.420	4.540	4.352	12,018,993
2022-12-26	4.440	4.480	4.400	4.400	4.218	9,399,100
2022-12-23	4.450	4.520	4.410	4.430	4.247	9,533,500
2022-12-22	4.590	4.630	4.450	4.490	4.304	13,021,500
2022-12-21	4.500	4.640	4.460	4.580	4.391	12,322,400
2022-12-20	4.510	4.560	4.420	4.490	4.304	10,321,389
2022-12-19	4.690	4.740	4.500	4.530	4.343	17,211,268
2022-12-16	4.640	4.660	4.540	4.630	4.439	19,136,866
2022-12-15	4.730	4.820	4.560	4.600	4.410	27,259,305
2022-12-14	4.590	4.850	4.590	4.700	4.506	31,511,862
2022-12-13	4.420	4.650	4.400	4.550	4.362	20,912,100
2022-12-12	4.500	4.540	4.400	4.420	4.237	17,110,379
2022-12-09	4.620	4.620	4.490	4.500	4.314	20,830,896
2022-12-08	4.600	4.650	4.530	4.620	4.429	26,321,473
2022-12-07	4.530	4.670	4.520	4.580	4.391	36,443,603
2022-12-06	4.390	4.550	4.370	4.480	4.295	21,328,633
2022-12-05	4.400	4.420	4.370	4.400	4.218	10,919,274
2022-12-02	4.310	4.380	4.300	4.350	4.170	8,730,100
2022-12-01	4.330	4.400	4.310	4.320	4.141	8,860,270
2022-11-30	4.330	4.350	4.290	4.320	4.141	8,857,447
2022-11-29	4.280	4.320	4.250	4.320	4.141	10,315,514
2022-11-28	4.220	4.240	4.120	4.240	4.065	9,589,970
2022-11-25	4.170	4.260	4.170	4.230	4.055	9,578,990
2022-11-24	4.190	4.240	4.150	4.190	4.017	6,543,800
2022-11-23	4.240	4.240	4.160	4.180	4.007	7,899,156
2022-11-22	4.260	4.280	4.190	4.220	4.046	8,931,606
2022-11-21	4.250	4.260	4.180	4.230	4.055	10,101,739
2022-11-18	4.290	4.320	4.260	4.260	4.084	9,840,439
2022-11-17	4.280	4.310	4.250	4.290	4.113	8,328,700
2022-11-16	4.270	4.300	4.260	4.270	4.093	9,038,700
2022-11-15	4.240	4.290	4.230	4.280	4.103	9,010,700
2022-11-14	4.260	4.280	4.220	4.240	4.065	9,916,016
2022-11-11	4.250	4.280	4.180	4.240	4.065	14,323,004
2022-11-10	4.100	4.190	4.080	4.180	4.007	11,189,400
2022-11-09	4.120	4.160	4.110	4.120	3.950	7,137,886
2022-11-08	4.150	4.150	4.090	4.120	3.950	7,716,100
2022-11-07	4.100	4.150	4.080	4.130	3.959	11,055,600
2022-11-04	4.040	4.110	4.030	4.110	3.940	8,674,763
2022-11-03	4.030	4.080	4.010	4.040	3.873	6,798,738

← NewerPage 16 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.