Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.590	4.620	4.530	4.530	4.442	14,629,400
2025-07-22	4.580	4.600	4.510	4.580	4.492	13,425,000
2025-07-21	4.500	4.580	4.490	4.570	4.482	14,847,534
2025-07-18	4.510	4.510	4.470	4.490	4.403	8,745,200
2025-07-17	4.510	4.550	4.450	4.490	4.403	12,350,200
2025-07-16	4.450	4.500	4.420	4.490	4.403	11,414,300
2025-07-15	4.520	4.520	4.400	4.450	4.364	14,834,700
2025-07-14	4.510	4.550	4.490	4.500	4.413	12,479,800
2025-07-11	4.510	4.530	4.460	4.500	4.413	15,192,700
2025-07-10	4.440	4.550	4.430	4.540	4.452	18,502,321
2025-07-09	4.430	4.460	4.400	4.440	4.354	16,889,221
2025-07-08	4.400	4.440	4.390	4.420	4.335	11,068,000
2025-07-07	4.340	4.410	4.320	4.410	4.325	15,302,200
2025-07-04	4.350	4.380	4.320	4.340	4.256	10,872,000
2025-07-03	4.360	4.390	4.340	4.360	4.276	9,390,200
2025-07-02	4.350	4.370	4.330	4.360	4.276	10,068,641
2025-07-01	4.340	4.360	4.300	4.340	4.256	9,331,600
2025-06-30	4.390	4.410	4.330	4.340	4.256	11,038,500
2025-06-27	4.330	4.390	4.310	4.360	4.276	14,140,500
2025-06-26	4.310	4.340	4.290	4.320	4.237	12,690,600
2025-06-25	4.240	4.320	4.220	4.320	4.237	16,329,600
2025-06-24	4.140	4.230	4.130	4.230	4.148	9,644,383
2025-06-23	4.060	4.140	4.050	4.130	4.050	8,879,683
2025-06-20	4.110	4.130	4.080	4.090	4.011	8,894,167
2025-06-19	4.160	4.190	4.090	4.110	4.031	10,668,710
2025-06-18	4.280	4.280	4.170	4.180	4.099	11,920,600
2025-06-17	4.280	4.300	4.250	4.290	4.207	8,516,300
2025-06-16	4.260	4.320	4.240	4.280	4.197	10,895,600
2025-06-13	4.360	4.360	4.250	4.280	4.197	17,603,100
2025-06-12	4.380	4.400	4.330	4.360	4.276	14,273,800
2025-06-11	4.390	4.410	4.360	4.400	4.315	13,356,799
2025-06-10	4.420	4.440	4.330	4.380	4.295	12,802,600
2025-06-09	4.400	4.430	4.370	4.420	4.335	11,918,100
2025-06-06	4.410	4.440	4.370	4.400	4.315	10,380,400
2025-06-05	4.430	4.440	4.360	4.420	4.335	16,482,300
2025-06-04	4.370	4.430	4.350	4.430	4.344	17,362,800
2025-06-03	4.320	4.370	4.300	4.360	4.276	12,185,072
2025-05-30	4.340	4.390	4.320	4.340	4.256	14,586,300
2025-05-29	4.340	4.380	4.310	4.360	4.276	11,863,881
2025-05-28	4.340	4.380	4.300	4.330	4.246	13,305,902
2025-05-27	4.230	4.350	4.210	4.350	4.266	15,333,600
2025-05-26	4.200	4.250	4.190	4.230	4.148	11,783,100
2025-05-23	4.280	4.290	4.210	4.210	4.129	13,069,500
2025-05-22	4.380	4.410	4.300	4.310	4.227	14,066,800
2025-05-21	4.410	4.420	4.350	4.380	4.295	12,154,400
2025-05-20	4.380	4.450	4.350	4.400	4.315	19,289,180
2025-05-19	4.250	4.380	4.250	4.370	4.286	27,683,000
2025-05-16	4.280	4.310	4.230	4.230	4.148	15,637,200
2025-05-15	4.290	4.330	4.250	4.290	4.207	20,854,300
2025-05-14	4.210	4.290	4.180	4.270	4.188	18,682,900
2025-05-13	4.250	4.280	4.200	4.220	4.138	14,379,401
2025-05-12	4.260	4.280	4.200	4.240	4.158	12,213,600
2025-05-09	4.280	4.280	4.200	4.220	4.138	13,792,472
2025-05-08	4.240	4.300	4.210	4.290	4.207	15,528,072
2025-05-07	4.230	4.310	4.200	4.260	4.178	21,034,900
2025-05-06	4.150	4.200	4.150	4.190	4.109	16,667,550
2025-04-30	4.180	4.240	4.130	4.140	4.060	15,045,400
2025-04-29	4.150	4.210	4.120	4.170	4.089	13,228,400
2025-04-28	4.240	4.270	4.150	4.170	4.089	18,517,900
2025-04-25	4.210	4.280	4.190	4.200	4.119	12,775,400

← NewerPage 6 of 21 · 1,213 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.