Haining China Leather Market Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.380 | 4.420 | 4.290 | 4.310 | 4.227 | 25,122,465 |
| 2025-01-20 | 4.340 | 4.400 | 4.250 | 4.340 | 4.256 | 28,508,300 |
| 2025-01-17 | 4.370 | 4.400 | 4.280 | 4.310 | 4.227 | 28,484,300 |
| 2025-01-16 | 4.400 | 4.430 | 4.310 | 4.390 | 4.305 | 40,994,965 |
| 2025-01-15 | 4.300 | 4.350 | 4.220 | 4.300 | 4.217 | 38,337,200 |
| 2025-01-14 | 4.100 | 4.300 | 4.100 | 4.290 | 4.207 | 54,212,300 |
| 2025-01-13 | 4.180 | 4.240 | 4.020 | 4.070 | 3.991 | 58,501,999 |
| 2025-01-10 | 4.420 | 4.680 | 4.210 | 4.350 | 4.266 | 90,936,853 |
| 2025-01-09 | 4.210 | 4.300 | 4.200 | 4.250 | 4.168 | 28,385,900 |
| 2025-01-08 | 4.210 | 4.310 | 4.140 | 4.260 | 4.178 | 32,011,990 |
| 2025-01-07 | 4.130 | 4.240 | 4.090 | 4.230 | 4.148 | 30,004,582 |
| 2025-01-06 | 4.210 | 4.280 | 4.090 | 4.130 | 4.050 | 40,175,860 |
| 2025-01-03 | 4.720 | 4.740 | 4.290 | 4.290 | 4.207 | 70,852,961 |
| 2025-01-02 | 4.650 | 4.940 | 4.650 | 4.770 | 4.678 | 66,158,257 |
| 2024-12-31 | 4.810 | 4.900 | 4.640 | 4.650 | 4.560 | 43,494,261 |
| 2024-12-30 | 4.850 | 4.890 | 4.760 | 4.810 | 4.717 | 41,075,866 |
| 2024-12-27 | 4.910 | 5.040 | 4.830 | 4.880 | 4.786 | 63,294,600 |
| 2024-12-26 | 4.970 | 5.090 | 4.890 | 4.970 | 4.874 | 72,572,290 |
| 2024-12-25 | 5.060 | 5.120 | 4.860 | 5.070 | 4.972 | 97,105,670 |
| 2024-12-24 | 4.660 | 5.170 | 4.600 | 5.170 | 5.070 | 94,233,282 |
| 2024-12-23 | 4.760 | 4.950 | 4.580 | 4.700 | 4.609 | 75,973,849 |
| 2024-12-20 | 4.680 | 4.860 | 4.670 | 4.800 | 4.707 | 45,383,565 |
| 2024-12-19 | 4.740 | 4.800 | 4.650 | 4.690 | 4.599 | 44,194,568 |
| 2024-12-18 | 4.860 | 4.910 | 4.770 | 4.820 | 4.727 | 38,473,572 |
| 2024-12-17 | 5.100 | 5.150 | 4.800 | 4.820 | 4.727 | 75,055,168 |
| 2024-12-16 | 5.180 | 5.370 | 5.150 | 5.200 | 5.100 | 76,264,469 |
| 2024-12-13 | 5.410 | 5.410 | 5.160 | 5.160 | 5.060 | 95,678,500 |
| 2024-12-12 | 5.130 | 5.490 | 5.080 | 5.460 | 5.355 | 142,271,205 |
| 2024-12-11 | 4.950 | 5.100 | 4.900 | 5.100 | 5.001 | 68,696,200 |
| 2024-12-10 | 5.200 | 5.220 | 4.970 | 4.980 | 4.884 | 95,814,592 |
| 2024-12-09 | 5.000 | 5.200 | 4.950 | 5.090 | 4.992 | 119,385,071 |
| 2024-12-06 | 4.920 | 4.990 | 4.860 | 4.970 | 4.874 | 58,200,328 |
| 2024-12-05 | 4.860 | 4.950 | 4.860 | 4.930 | 4.835 | 52,624,202 |
| 2024-12-04 | 5.000 | 5.130 | 4.860 | 4.890 | 4.796 | 86,961,569 |
| 2024-12-03 | 4.990 | 5.060 | 4.900 | 5.010 | 4.913 | 80,359,578 |
| 2024-12-02 | 4.930 | 5.030 | 4.880 | 4.990 | 4.894 | 100,965,304 |
| 2024-11-29 | 4.810 | 4.930 | 4.700 | 4.920 | 4.825 | 123,503,148 |
| 2024-11-28 | 4.890 | 5.040 | 4.780 | 4.800 | 4.707 | 125,266,826 |
| 2024-11-27 | 4.900 | 5.060 | 4.820 | 4.880 | 4.786 | 177,568,171 |
| 2024-11-26 | 5.610 | 5.720 | 5.350 | 5.350 | 5.247 | 99,842,700 |
| 2024-11-25 | 6.570 | 7.020 | 5.940 | 5.940 | 5.825 | 187,365,700 |
| 2024-11-22 | 6.050 | 6.970 | 5.800 | 6.600 | 6.472 | 295,620,406 |
| 2024-11-21 | 6.200 | 6.340 | 6.000 | 6.340 | 6.218 | 279,607,609 |
| 2024-11-20 | 5.760 | 5.760 | 5.600 | 5.760 | 5.649 | 109,657,677 |
| 2024-11-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.139 | 5,886,861 |
| 2024-11-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.668 | 4,749,343 |
| 2024-11-15 | 4.330 | 4.330 | 4.330 | 4.330 | 4.246 | 8,903,021 |
| 2024-11-14 | 4.050 | 4.060 | 3.930 | 3.940 | 3.864 | 12,780,028 |
| 2024-11-13 | 4.070 | 4.120 | 3.990 | 4.050 | 3.972 | 13,957,700 |
| 2024-11-12 | 4.100 | 4.170 | 4.040 | 4.070 | 3.991 | 20,014,231 |
| 2024-11-11 | 4.050 | 4.110 | 4.020 | 4.070 | 3.991 | 16,947,551 |
| 2024-11-08 | 4.160 | 4.210 | 4.020 | 4.070 | 3.991 | 21,322,906 |
| 2024-11-07 | 3.990 | 4.160 | 3.980 | 4.140 | 4.060 | 22,841,400 |
| 2024-11-06 | 3.940 | 4.050 | 3.900 | 4.020 | 3.942 | 23,411,034 |
| 2024-11-05 | 3.870 | 3.950 | 3.850 | 3.950 | 3.874 | 14,990,709 |
| 2024-11-04 | 3.780 | 3.860 | 3.760 | 3.860 | 3.785 | 13,538,029 |
| 2024-11-01 | 3.860 | 3.920 | 3.770 | 3.790 | 3.717 | 17,969,435 |
| 2024-10-31 | 3.820 | 3.890 | 3.790 | 3.860 | 3.785 | 13,246,400 |
| 2024-10-30 | 3.820 | 3.890 | 3.790 | 3.830 | 3.756 | 12,604,600 |
| 2024-10-29 | 3.950 | 3.970 | 3.820 | 3.830 | 3.756 | 14,496,120 |
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.