Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.950	4.980	4.800	4.820	4.766	28,142,894
2026-01-15	5.050	5.090	4.920	4.950	4.895	36,005,087
2026-01-14	4.990	5.350	4.970	5.090	5.033	59,605,601
2026-01-13	4.960	5.090	4.940	5.010	4.954	36,450,800
2026-01-12	4.940	5.050	4.920	4.980	4.925	33,507,092
2026-01-09	4.800	5.060	4.780	4.950	4.895	41,873,237
2026-01-08	4.730	4.800	4.710	4.790	4.737	16,633,781
2026-01-07	4.770	4.830	4.710	4.750	4.697	24,285,100
2026-01-06	4.730	4.780	4.720	4.770	4.717	19,314,700
2026-01-05	4.780	4.780	4.710	4.720	4.667	20,094,387
2025-12-31	4.800	4.810	4.700	4.740	4.687	17,392,676
2025-12-30	4.810	4.920	4.710	4.780	4.727	29,173,553
2025-12-29	4.950	5.000	4.820	4.830	4.776	25,222,500
2025-12-26	4.900	4.980	4.890	4.960	4.905	25,216,662
2025-12-25	4.910	4.950	4.870	4.910	4.855	21,220,630
2025-12-24	4.990	5.020	4.890	4.920	4.865	29,337,151
2025-12-23	4.930	5.020	4.890	4.990	4.934	28,888,900
2025-12-22	5.010	5.050	4.930	4.950	4.895	29,563,048
2025-12-19	4.820	5.030	4.780	5.020	4.964	48,037,413
2025-12-18	4.710	4.850	4.690	4.820	4.766	31,496,498
2025-12-17	4.730	4.850	4.670	4.740	4.687	35,569,311
2025-12-16	4.720	4.840	4.710	4.760	4.707	36,331,075
2025-12-15	4.700	4.850	4.650	4.730	4.677	33,052,303
2025-12-12	4.680	4.700	4.600	4.640	4.588	28,585,795
2025-12-11	4.920	4.950	4.670	4.680	4.628	43,386,083
2025-12-10	5.020	5.050	4.860	4.860	4.806	48,779,003
2025-12-09	5.090	5.100	4.910	4.960	4.905	59,179,328
2025-12-08	5.110	5.170	5.040	5.100	5.043	81,921,286
2025-12-05	5.340	5.360	5.050	5.110	5.053	136,604,777
2025-12-04	4.900	5.360	4.800	5.360	5.300	98,970,082
2025-12-03	4.760	4.970	4.700	4.870	4.816	44,496,413
2025-12-02	4.670	4.800	4.620	4.780	4.727	20,982,300
2025-12-01	4.650	4.740	4.640	4.680	4.628	15,147,152
2025-11-28	4.550	4.650	4.480	4.650	4.598	13,719,900
2025-11-27	4.580	4.640	4.530	4.570	4.519	11,418,081
2025-11-26	4.540	4.630	4.530	4.570	4.519	11,638,115
2025-11-25	4.510	4.580	4.490	4.530	4.480	12,438,081
2025-11-24	4.550	4.570	4.470	4.490	4.440	15,681,500
2025-11-21	4.650	4.710	4.480	4.490	4.440	23,193,902
2025-11-20	4.810	4.810	4.640	4.700	4.648	21,091,200
2025-11-19	4.820	4.880	4.770	4.800	4.747	16,333,400
2025-11-18	4.930	4.940	4.760	4.810	4.756	21,566,600
2025-11-17	4.860	4.920	4.820	4.900	4.845	15,068,634
2025-11-14	4.810	4.910	4.800	4.860	4.806	17,477,746
2025-11-13	4.790	4.840	4.730	4.820	4.766	12,842,083
2025-11-12	4.820	4.840	4.770	4.790	4.737	11,460,100
2025-11-11	4.820	4.820	4.770	4.810	4.756	11,660,100
2025-11-10	4.770	4.830	4.730	4.810	4.756	13,080,100
2025-11-07	4.740	4.810	4.730	4.760	4.707	13,214,913
2025-11-06	4.790	4.800	4.710	4.730	4.677	13,511,296
2025-11-05	4.670	4.810	4.650	4.790	4.737	22,380,671
2025-11-04	4.630	4.720	4.610	4.700	4.648	23,074,629
2025-11-03	4.590	4.650	4.570	4.640	4.588	13,631,188
2025-10-31	4.550	4.600	4.530	4.580	4.529	11,323,300
2025-10-30	4.580	4.630	4.530	4.540	4.489	11,906,700
2025-10-29	4.600	4.600	4.510	4.600	4.549	13,813,000
2025-10-28	4.620	4.640	4.580	4.610	4.559	12,555,422
2025-10-27	4.600	4.650	4.570	4.600	4.549	17,603,015
2025-10-24	4.680	4.680	4.550	4.560	4.509	15,709,700
2025-10-23	4.640	4.670	4.580	4.670	4.618	16,003,787

← NewerPage 4 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.