Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.690	3.800	3.650	3.680	3.680	12,055,786
2026-07-17	3.760	3.850	3.680	3.700	3.700	10,085,366
2026-07-16	3.730	3.810	3.700	3.780	3.780	8,838,525
2026-07-15	3.670	3.780	3.650	3.750	3.750	10,082,578
2026-07-14	3.550	3.690	3.530	3.680	3.680	12,563,223
2026-07-13	3.610	3.650	3.520	3.550	3.550	8,842,207
2026-07-10	3.520	3.700	3.480	3.630	3.630	12,039,707
2026-07-09	3.590	3.620	3.500	3.530	3.530	8,424,100
2026-07-08	3.580	3.620	3.520	3.590	3.590	7,541,634
2026-07-07	3.680	3.680	3.590	3.590	3.550	7,768,263
2026-07-06	3.660	3.700	3.640	3.680	3.639	11,571,222
2026-07-03	3.610	3.670	3.580	3.630	3.590	10,026,601
2026-07-02	3.590	3.670	3.550	3.600	3.560	12,643,105
2026-07-01	3.500	3.650	3.490	3.600	3.560	15,529,508
2026-06-30	3.540	3.560	3.450	3.500	3.461	11,496,767
2026-06-29	3.500	3.570	3.380	3.560	3.520	13,031,651
2026-06-26	3.590	3.600	3.500	3.520	3.481	12,305,068
2026-06-25	3.680	3.700	3.590	3.610	3.570	11,157,367
2026-06-24	3.790	3.790	3.670	3.700	3.659	9,873,200
2026-06-23	3.730	3.860	3.720	3.800	3.758	12,456,800
2026-06-22	3.720	3.750	3.560	3.740	3.698	13,551,464
2026-06-18	3.690	3.760	3.610	3.710	3.669	13,025,200
2026-06-17	3.820	3.830	3.690	3.710	3.669	13,037,100
2026-06-16	3.840	3.940	3.770	3.840	3.797	10,689,000
2026-06-15	3.820	3.890	3.770	3.850	3.807	11,945,564
2026-06-12	3.760	3.840	3.710	3.800	3.758	9,453,364
2026-06-11	3.740	3.830	3.700	3.740	3.698	9,149,140
2026-06-10	3.790	3.870	3.760	3.820	3.777	9,670,600
2026-06-09	3.830	3.830	3.730	3.790	3.748	9,889,789
2026-06-08	3.850	3.920	3.730	3.810	3.768	12,855,520
2026-06-05	3.860	4.020	3.850	3.910	3.866	13,952,440
2026-06-04	3.890	4.050	3.850	3.890	3.847	17,941,304
2026-06-03	4.010	4.030	3.900	3.930	3.886	11,349,911
2026-06-02	4.050	4.090	3.940	3.970	3.926	11,057,100
2026-06-01	3.920	4.090	3.890	4.060	4.015	12,426,220
2026-05-29	3.930	4.020	3.910	3.950	3.906	11,490,500
2026-05-28	3.950	3.980	3.830	3.910	3.866	13,334,600
2026-05-27	4.090	4.100	3.920	3.950	3.906	14,554,350
2026-05-26	4.180	4.180	4.060	4.110	4.064	6,963,200
2026-05-25	4.260	4.270	4.120	4.180	4.133	8,536,869
2026-05-22	4.130	4.220	4.050	4.200	4.153	11,326,436
2026-05-21	4.200	4.220	4.050	4.070	4.025	10,175,521
2026-05-20	4.270	4.270	4.150	4.190	4.143	9,112,367
2026-05-19	4.270	4.310	4.230	4.280	4.232	6,204,700
2026-05-18	4.250	4.280	4.200	4.280	4.232	6,957,160
2026-05-15	4.350	4.360	4.250	4.280	4.232	8,154,908
2026-05-14	4.470	4.470	4.340	4.340	4.292	11,991,543
2026-05-13	4.460	4.490	4.430	4.460	4.410	10,696,031
2026-05-12	4.550	4.580	4.450	4.480	4.430	14,488,440
2026-05-11	4.440	4.620	4.420	4.560	4.509	26,896,774
2026-05-08	4.380	4.430	4.370	4.430	4.381	9,997,900
2026-05-07	4.450	4.490	4.370	4.380	4.331	16,043,200
2026-05-06	4.490	4.510	4.420	4.450	4.400	14,145,000
2026-04-30	4.480	4.540	4.450	4.480	4.430	13,609,800
2026-04-29	4.420	4.510	4.410	4.480	4.430	14,434,529
2026-04-28	4.450	4.490	4.410	4.450	4.400	8,777,000
2026-04-27	4.430	4.490	4.350	4.470	4.420	14,326,282
2026-04-24	4.400	4.470	4.350	4.430	4.381	13,040,900
2026-04-23	4.380	4.490	4.340	4.420	4.371	11,631,300
2026-04-22	4.450	4.460	4.380	4.400	4.351	9,422,400

← NewerPage 2 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.