Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.580	4.670	4.560	4.640	4.588	19,655,958
2025-10-21	4.440	4.590	4.410	4.590	4.539	26,770,700
2025-10-20	4.390	4.430	4.380	4.430	4.381	9,408,889
2025-10-17	4.410	4.460	4.370	4.370	4.321	12,966,781
2025-10-16	4.430	4.470	4.410	4.420	4.371	10,717,595
2025-10-15	4.420	4.480	4.420	4.450	4.400	12,642,102
2025-10-14	4.440	4.490	4.400	4.420	4.371	19,969,550
2025-10-13	4.380	4.440	4.280	4.420	4.371	19,334,091
2025-10-10	4.460	4.530	4.440	4.470	4.420	16,946,451
2025-10-09	4.440	4.480	4.420	4.460	4.410	13,590,662
2025-09-30	4.480	4.480	4.400	4.410	4.361	16,698,849
2025-09-29	4.420	4.510	4.330	4.490	4.440	21,887,702
2025-09-26	4.420	4.460	4.370	4.420	4.371	20,418,483
2025-09-25	4.520	4.530	4.390	4.410	4.361	23,346,460
2025-09-24	4.470	4.620	4.440	4.520	4.470	26,422,199
2025-09-23	4.630	4.640	4.380	4.460	4.410	37,572,982
2025-09-22	4.780	4.830	4.580	4.610	4.559	47,815,700
2025-09-19	4.880	4.950	4.710	4.800	4.747	70,735,603
2025-09-18	4.710	5.180	4.650	4.880	4.826	104,059,590
2025-09-17	4.590	4.770	4.520	4.710	4.658	40,704,506
2025-09-16	4.550	4.600	4.540	4.590	4.539	16,164,977
2025-09-15	4.550	4.580	4.480	4.540	4.489	14,709,685
2025-09-12	4.530	4.590	4.530	4.540	4.489	14,906,100
2025-09-11	4.560	4.570	4.460	4.540	4.489	15,774,900
2025-09-10	4.520	4.570	4.490	4.560	4.509	19,152,878
2025-09-09	4.450	4.530	4.440	4.530	4.480	16,877,835
2025-09-08	4.430	4.510	4.420	4.470	4.420	17,870,836
2025-09-05	4.460	4.460	4.360	4.440	4.391	19,398,202
2025-09-04	4.340	4.510	4.320	4.460	4.410	26,582,514
2025-09-03	4.440	4.450	4.320	4.340	4.292	15,933,447
2025-09-02	4.460	4.470	4.390	4.450	4.400	19,032,054
2025-09-01	4.440	4.530	4.410	4.460	4.410	21,717,507
2025-08-29	4.450	4.500	4.430	4.440	4.391	16,278,152
2025-08-28	4.500	4.550	4.340	4.470	4.420	26,433,888
2025-08-27	4.700	4.700	4.490	4.500	4.450	44,785,880
2025-08-26	4.730	4.770	4.700	4.720	4.667	18,498,420
2025-08-25	4.700	4.750	4.650	4.730	4.677	22,187,103
2025-08-22	4.650	4.680	4.600	4.680	4.628	19,082,700
2025-08-21	4.690	4.710	4.640	4.670	4.618	19,749,827
2025-08-20	4.550	4.690	4.520	4.690	4.638	26,494,600
2025-08-19	4.480	4.550	4.460	4.540	4.489	17,110,000
2025-08-18	4.460	4.530	4.430	4.470	4.420	18,660,203
2025-08-15	4.370	4.460	4.370	4.460	4.410	14,025,103
2025-08-14	4.490	4.490	4.370	4.390	4.341	16,777,600
2025-08-13	4.520	4.550	4.470	4.490	4.440	14,069,603
2025-08-12	4.520	4.540	4.490	4.500	4.450	9,707,250
2025-08-11	4.480	4.520	4.450	4.520	4.470	11,742,203
2025-08-08	4.450	4.490	4.420	4.480	4.430	12,531,628
2025-08-07	4.460	4.500	4.440	4.460	4.410	15,339,188
2025-08-06	4.460	4.470	4.420	4.460	4.410	10,575,300
2025-08-05	4.440	4.480	4.430	4.460	4.410	10,345,950
2025-08-04	4.450	4.450	4.400	4.430	4.381	12,500,700
2025-08-01	4.470	4.500	4.450	4.470	4.420	10,071,100
2025-07-31	4.550	4.560	4.440	4.470	4.420	14,593,999
2025-07-30	4.560	4.570	4.500	4.540	4.489	12,607,503
2025-07-29	4.580	4.600	4.520	4.590	4.501	13,237,300
2025-07-28	4.620	4.630	4.560	4.590	4.501	12,732,850
2025-07-25	4.640	4.690	4.610	4.630	4.541	19,169,845
2025-07-24	4.560	4.620	4.540	4.610	4.521	17,875,000
2025-07-23	4.590	4.620	4.530	4.530	4.442	14,629,400

← NewerPage 5 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.