Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.130	4.250	4.110	4.230	4.028	11,002,029
2022-05-09	4.080	4.240	4.080	4.170	3.971	11,809,842
2022-05-06	4.140	4.150	4.040	4.060	3.867	12,591,038
2022-05-05	4.050	4.260	4.010	4.170	3.971	21,335,384
2022-04-29	3.830	4.030	3.830	4.000	3.809	14,733,274
2022-04-28	3.860	3.940	3.750	3.810	3.628	14,108,109
2022-04-27	3.740	3.870	3.680	3.870	3.686	18,437,761
2022-04-26	4.030	4.050	3.790	3.820	3.638	17,474,923
2022-04-25	4.290	4.320	4.000	4.010	3.819	21,583,094
2022-04-22	4.380	4.400	4.270	4.330	4.124	16,444,941
2022-04-21	4.620	4.630	4.370	4.390	4.181	22,764,458
2022-04-20	4.630	4.770	4.570	4.610	4.390	21,159,970
2022-04-19	4.610	4.650	4.480	4.640	4.419	19,346,405
2022-04-18	4.600	4.690	4.560	4.660	4.438	19,232,994
2022-04-15	4.680	4.770	4.600	4.640	4.419	21,542,586
2022-04-14	4.650	4.730	4.610	4.690	4.467	14,531,774
2022-04-13	4.640	4.690	4.560	4.640	4.419	18,906,578
2022-04-12	4.520	4.700	4.460	4.650	4.428	15,757,527
2022-04-11	4.590	4.670	4.500	4.510	4.295	12,993,141
2022-04-08	4.580	4.610	4.480	4.600	4.381	9,964,467
2022-04-07	4.680	4.680	4.520	4.540	4.324	13,562,474
2022-04-06	4.580	4.700	4.560	4.670	4.447	15,174,302
2022-04-01	4.510	4.610	4.500	4.580	4.362	12,438,151
2022-03-31	4.450	4.590	4.420	4.510	4.295	14,950,990
2022-03-30	4.430	4.460	4.380	4.430	4.219	7,395,337
2022-03-29	4.430	4.500	4.380	4.400	4.190	8,129,521
2022-03-28	4.390	4.480	4.380	4.440	4.228	7,963,551
2022-03-25	4.380	4.480	4.350	4.420	4.209	9,747,155
2022-03-24	4.380	4.420	4.320	4.330	4.124	7,220,921
2022-03-23	4.420	4.450	4.340	4.390	4.181	8,187,194
2022-03-22	4.320	4.470	4.300	4.430	4.219	11,222,234
2022-03-21	4.320	4.370	4.290	4.360	4.152	7,934,296
2022-03-18	4.210	4.310	4.190	4.290	4.086	7,639,336
2022-03-17	4.270	4.310	4.180	4.210	4.009	8,831,936
2022-03-16	4.160	4.250	4.040	4.200	4.000	10,317,054
2022-03-15	4.400	4.420	4.090	4.100	3.905	12,440,430
2022-03-14	4.520	4.540	4.390	4.390	4.181	7,886,150
2022-03-11	4.430	4.540	4.370	4.530	4.314	13,367,752
2022-03-10	4.370	4.540	4.370	4.450	4.238	13,359,263
2022-03-09	4.460	4.470	4.180	4.330	4.124	16,236,794
2022-03-08	4.680	4.720	4.430	4.450	4.238	14,272,964
2022-03-07	4.710	4.760	4.620	4.630	4.409	11,902,059
2022-03-04	4.810	4.820	4.710	4.720	4.495	15,114,283
2022-03-03	4.580	4.850	4.580	4.820	4.590	19,497,201
2022-03-02	4.550	4.600	4.520	4.570	4.352	6,031,375
2022-03-01	4.570	4.590	4.540	4.570	4.352	5,439,300
2022-02-28	4.630	4.650	4.520	4.540	4.324	8,397,500
2022-02-25	4.540	4.660	4.530	4.620	4.400	10,305,506
2022-02-24	4.670	4.740	4.480	4.530	4.314	14,245,978
2022-02-23	4.700	4.720	4.640	4.690	4.467	8,124,006
2022-02-22	4.720	4.780	4.650	4.710	4.486	9,059,100
2022-02-21	4.720	4.740	4.660	4.730	4.505	7,142,547
2022-02-18	4.660	4.740	4.640	4.720	4.495	8,590,293
2022-02-17	4.750	4.770	4.680	4.700	4.476	9,417,950
2022-02-16	4.610	4.750	4.610	4.730	4.505	10,099,999
2022-02-15	4.630	4.650	4.570	4.590	4.371	7,652,140
2022-02-14	4.690	4.710	4.590	4.610	4.390	11,216,114
2022-02-11	4.720	4.800	4.670	4.730	4.505	14,855,078
2022-02-10	4.640	4.680	4.620	4.660	4.438	7,667,474
2022-02-09	4.650	4.690	4.620	4.650	4.428	8,752,558

← NewerPage 19 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.