Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	4.280	4.360	4.180	4.200	4.026	17,936,625
2022-08-02	4.530	4.530	4.250	4.290	4.113	22,742,934
2022-08-01	4.600	4.610	4.530	4.550	4.362	15,416,388
2022-07-29	4.790	4.800	4.610	4.610	4.419	27,133,000
2022-07-28	4.800	4.960	4.720	4.720	4.525	44,331,319
2022-07-27	4.730	4.750	4.650	4.660	4.467	9,848,274
2022-07-26	4.710	4.730	4.650	4.710	4.515	8,744,900
2022-07-25	4.650	4.760	4.630	4.700	4.506	14,527,912
2022-07-22	4.650	4.670	4.590	4.650	4.458	11,779,938
2022-07-21	4.630	4.660	4.590	4.620	4.429	11,536,700
2022-07-20	4.570	4.620	4.540	4.610	4.419	10,288,779
2022-07-19	4.560	4.610	4.500	4.570	4.381	11,392,992
2022-07-18	4.450	4.570	4.430	4.540	4.352	16,030,734
2022-07-15	4.550	4.580	4.420	4.430	4.247	12,601,710
2022-07-14	4.660	4.660	4.540	4.560	4.371	8,743,548
2022-07-13	4.620	4.680	4.600	4.650	4.458	10,844,892
2022-07-12	4.560	4.670	4.540	4.630	4.439	13,692,290
2022-07-11	4.550	4.590	4.490	4.580	4.391	10,370,445
2022-07-08	4.550	4.610	4.540	4.570	4.381	8,255,713
2022-07-07	4.550	4.580	4.500	4.530	4.343	9,397,206
2022-07-06	4.630	4.630	4.500	4.540	4.352	11,864,092
2022-07-05	4.670	4.700	4.590	4.630	4.439	12,902,698
2022-07-04	4.620	4.730	4.610	4.670	4.477	17,364,327
2022-07-01	4.690	4.790	4.610	4.630	4.439	17,429,335
2022-06-30	4.570	4.700	4.540	4.670	4.477	18,354,768
2022-06-29	4.540	4.650	4.540	4.550	4.362	12,270,790
2022-06-28	4.600	4.630	4.520	4.580	4.391	13,008,693
2022-06-27	4.510	4.740	4.510	4.570	4.381	20,300,966
2022-06-24	4.540	4.560	4.440	4.470	4.285	9,760,180
2022-06-23	4.350	4.510	4.340	4.510	4.324	13,237,330
2022-06-22	4.450	4.500	4.350	4.350	4.170	15,953,870
2022-06-21	4.440	4.580	4.420	4.500	4.314	13,250,639
2022-06-20	4.460	4.490	4.430	4.440	4.256	8,225,473
2022-06-17	4.520	4.560	4.430	4.470	4.285	9,216,815
2022-06-16	4.560	4.590	4.530	4.560	4.343	9,827,277
2022-06-15	4.560	4.630	4.540	4.550	4.333	14,028,600
2022-06-14	4.490	4.540	4.410	4.530	4.314	14,557,542
2022-06-13	4.440	4.540	4.420	4.530	4.314	16,479,600
2022-06-10	4.420	4.470	4.380	4.440	4.228	9,606,715
2022-06-09	4.480	4.480	4.390	4.410	4.200	8,088,415
2022-06-08	4.490	4.570	4.390	4.470	4.257	13,167,864
2022-06-07	4.560	4.560	4.450	4.510	4.295	10,409,601
2022-06-06	4.610	4.620	4.480	4.540	4.324	13,300,340
2022-06-02	4.580	4.640	4.520	4.550	4.333	13,439,222
2022-06-01	4.570	4.640	4.530	4.630	4.409	19,355,605
2022-05-31	4.550	4.580	4.460	4.530	4.314	20,275,135
2022-05-30	4.370	4.630	4.360	4.540	4.324	33,625,260
2022-05-27	4.300	4.320	4.230	4.300	4.095	11,701,392
2022-05-26	4.200	4.280	4.160	4.280	4.076	8,900,352
2022-05-25	4.110	4.190	4.080	4.190	3.990	9,877,705
2022-05-24	4.270	4.290	4.090	4.090	3.895	13,538,514
2022-05-23	4.260	4.300	4.240	4.270	4.067	8,502,000
2022-05-20	4.300	4.320	4.240	4.270	4.067	7,911,091
2022-05-19	4.270	4.310	4.220	4.280	4.076	8,432,423
2022-05-18	4.250	4.360	4.240	4.300	4.095	8,165,644
2022-05-17	4.390	4.390	4.240	4.260	4.057	11,461,352
2022-05-16	4.300	4.370	4.260	4.350	4.143	12,368,708
2022-05-13	4.190	4.310	4.190	4.270	4.067	11,553,610
2022-05-12	4.140	4.210	4.140	4.190	3.990	7,659,000
2022-05-11	4.250	4.300	4.160	4.170	3.971	14,099,500

← NewerPage 18 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.