Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.220	4.260	4.150	4.210	4.129	17,011,500
2025-04-23	4.280	4.320	4.220	4.240	4.158	19,815,402
2025-04-22	4.170	4.290	4.140	4.270	4.188	25,895,201
2025-04-21	4.080	4.190	4.080	4.170	4.089	13,990,700
2025-04-18	4.070	4.140	4.050	4.120	4.040	12,443,700
2025-04-17	4.000	4.160	3.980	4.090	4.011	16,230,400
2025-04-16	4.040	4.080	3.930	4.040	3.962	15,670,517
2025-04-15	4.050	4.110	4.010	4.050	3.972	11,508,610
2025-04-14	3.980	4.100	3.980	4.080	4.001	17,257,600
2025-04-11	3.920	4.010	3.920	3.950	3.874	15,231,400
2025-04-10	3.860	4.010	3.860	3.960	3.884	23,124,400
2025-04-09	3.650	3.850	3.490	3.830	3.756	32,252,702
2025-04-08	3.760	3.850	3.640	3.750	3.678	32,993,036
2025-04-07	4.060	4.060	3.790	3.790	3.717	19,953,700
2025-04-03	4.130	4.230	4.110	4.210	4.129	12,228,900
2025-04-02	4.140	4.180	4.120	4.160	4.080	7,345,700
2025-04-01	4.110	4.190	4.110	4.150	4.070	10,550,300
2025-03-31	4.150	4.160	4.060	4.110	4.031	13,636,300
2025-03-28	4.280	4.280	4.150	4.160	4.080	17,333,300
2025-03-27	4.270	4.310	4.230	4.270	4.188	9,996,900
2025-03-26	4.240	4.300	4.210	4.280	4.197	12,039,311
2025-03-25	4.230	4.260	4.190	4.230	4.148	12,209,210
2025-03-24	4.350	4.370	4.170	4.240	4.158	18,964,110
2025-03-21	4.400	4.430	4.340	4.360	4.276	14,553,191
2025-03-20	4.400	4.430	4.390	4.410	4.325	11,219,300
2025-03-19	4.440	4.440	4.380	4.400	4.315	13,833,300
2025-03-18	4.490	4.490	4.410	4.450	4.364	14,161,300
2025-03-17	4.480	4.540	4.450	4.470	4.384	18,449,300
2025-03-14	4.380	4.470	4.360	4.460	4.374	24,302,701
2025-03-13	4.370	4.390	4.300	4.360	4.276	15,180,100
2025-03-12	4.380	4.420	4.340	4.380	4.295	14,171,850
2025-03-11	4.310	4.370	4.260	4.370	4.286	14,745,500
2025-03-10	4.270	4.360	4.270	4.350	4.266	13,102,200
2025-03-07	4.340	4.360	4.280	4.290	4.207	16,247,200
2025-03-06	4.260	4.370	4.230	4.360	4.276	23,777,310
2025-03-05	4.270	4.290	4.190	4.260	4.178	15,595,884
2025-03-04	4.250	4.290	4.220	4.280	4.197	9,868,310
2025-03-03	4.300	4.360	4.250	4.270	4.188	18,994,500
2025-02-28	4.450	4.460	4.290	4.310	4.227	25,881,040
2025-02-27	4.370	4.470	4.340	4.460	4.374	30,581,322
2025-02-26	4.320	4.380	4.320	4.360	4.276	15,197,572
2025-02-25	4.340	4.380	4.280	4.320	4.237	16,843,300
2025-02-24	4.320	4.440	4.300	4.360	4.276	22,624,500
2025-02-21	4.350	4.370	4.250	4.330	4.246	19,476,000
2025-02-20	4.320	4.390	4.320	4.370	4.286	18,169,998
2025-02-19	4.320	4.340	4.280	4.340	4.256	16,564,200
2025-02-18	4.490	4.490	4.290	4.310	4.227	22,923,200
2025-02-17	4.420	4.510	4.390	4.500	4.413	24,090,500
2025-02-14	4.480	4.560	4.400	4.420	4.335	26,103,300
2025-02-13	4.470	4.620	4.440	4.530	4.442	39,877,872
2025-02-12	4.420	4.470	4.390	4.470	4.384	22,986,337
2025-02-11	4.450	4.460	4.350	4.430	4.344	22,853,800
2025-02-10	4.340	4.440	4.330	4.440	4.354	29,124,937
2025-02-07	4.220	4.390	4.200	4.310	4.227	31,896,401
2025-02-06	4.160	4.230	4.080	4.230	4.148	22,227,400
2025-02-05	4.190	4.210	4.120	4.150	4.070	20,330,910
2025-01-27	4.240	4.290	4.170	4.170	4.089	19,298,375
2025-01-24	4.170	4.240	4.140	4.230	4.148	20,420,875
2025-01-23	4.230	4.310	4.190	4.190	4.109	24,972,810
2025-01-22	4.280	4.290	4.170	4.200	4.119	27,074,300

← NewerPage 7 of 21 · 1,217 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.