Zhejiang Henglin Chair Industry Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	34.550	35.200	34.220	34.620	34.620	542,101
2024-07-24	35.500	35.510	34.380	34.480	34.480	614,910
2024-07-23	37.300	37.300	35.300	35.440	35.440	592,060
2024-07-22	37.080	37.730	36.610	37.150	37.150	573,512
2024-07-19	36.970	37.230	36.510	36.870	36.870	486,699
2024-07-18	37.070	37.320	36.000	37.130	37.130	723,640
2024-07-17	37.900	37.900	36.440	37.130	37.130	826,478
2024-07-16	38.220	38.220	37.160	37.600	37.600	810,987
2024-07-15	39.240	39.250	37.770	38.220	38.220	1,230,111
2024-07-12	40.150	40.400	39.260	39.490	39.490	616,562
2024-07-11	40.300	40.460	39.300	39.540	39.540	678,786
2024-07-10	40.980	40.980	39.680	39.830	39.830	595,539
2024-07-09	39.830	41.140	39.830	40.990	40.990	497,780
2024-07-08	41.600	41.600	39.800	40.000	40.000	576,955
2024-07-05	40.720	40.720	40.720	40.720	40.720	0
2024-07-04	42.400	42.990	40.430	40.720	40.720	724,404
2024-07-03	43.190	43.800	42.620	42.780	42.780	286,861
2024-07-02	43.290	43.990	42.850	43.200	43.200	429,694
2024-07-01	42.590	44.170	41.660	43.680	43.680	956,110
2024-06-28	42.470	43.010	42.020	42.210	42.210	404,501
2024-06-27	43.390	43.750	42.390	42.550	42.550	526,310
2024-06-26	43.130	43.630	42.600	43.620	43.620	541,419
2024-06-25	43.000	44.120	43.000	43.310	43.310	391,123
2024-06-24	43.780	44.500	42.570	43.250	43.250	714,679
2024-06-21	43.680	44.120	42.870	43.780	43.780	640,379
2024-06-20	45.370	45.370	43.240	43.960	43.960	992,970
2024-06-19	46.820	46.830	45.370	45.510	45.510	480,100
2024-06-18	46.380	47.180	46.060	46.820	46.820	346,415
2024-06-17	47.130	47.410	45.900	46.380	46.380	525,820
2024-06-14	46.990	47.500	46.760	47.130	47.130	464,944
2024-06-13	48.090	48.240	47.020	47.560	47.560	306,800
2024-06-12	47.650	48.460	46.820	47.950	47.950	380,256
2024-06-11	48.580	48.580	46.040	47.370	47.370	322,480
2024-06-07	47.700	48.130	46.800	47.540	47.540	518,780
2024-06-06	48.900	49.680	47.510	47.640	47.640	712,029
2024-06-05	50.990	51.300	48.800	48.970	48.970	992,053
2024-06-04	49.220	51.500	48.660	51.150	51.150	1,181,732
2024-06-03	49.780	49.780	48.640	49.230	49.230	910,740
2024-05-31	50.000	50.500	49.500	49.750	49.750	574,000
2024-05-30	48.260	50.600	48.000	50.140	50.140	1,845,225
2024-05-29	48.640	48.670	48.000	48.500	48.500	514,548
2024-05-28	49.220	50.120	48.500	48.750	48.750	796,336
2024-05-27	49.000	51.510	48.660	49.510	49.510	1,283,666
2024-05-24	48.800	49.550	48.180	48.630	48.630	715,919
2024-05-23	47.500	48.800	47.470	48.650	48.650	1,022,179
2024-05-22	49.340	49.860	47.630	47.790	47.790	1,025,014
2024-05-21	49.220	49.590	48.500	49.220	49.220	925,301
2024-05-20	51.850	51.950	48.360	48.790	48.790	2,404,884
2024-05-17	51.200	51.850	50.110	51.680	51.680	1,422,985
2024-05-16	51.000	51.880	50.050	51.480	51.480	1,586,322
2024-05-15	50.480	52.180	49.760	50.940	50.940	3,606,320
2024-05-14	48.450	50.810	48.050	49.800	49.800	1,707,331
2024-05-13	49.290	49.510	47.520	48.850	48.850	1,234,500
2024-05-10	48.660	49.710	47.600	49.400	49.400	1,728,380
2024-05-09	47.710	48.940	47.360	48.700	48.700	1,716,040
2024-05-08	46.920	49.000	46.500	47.560	47.560	2,337,440
2024-05-07	46.000	48.500	46.000	47.490	47.490	3,513,991
2024-05-06	44.660	45.960	43.490	45.500	45.500	1,932,265
2024-04-30	43.730	44.300	43.160	43.930	43.930	1,355,480
2024-04-29	43.240	43.830	43.100	43.450	43.450	1,602,860

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.2600 CNY
2022-07-14	1.4000 CNY
2020-06-23	0.2800 CNY
2019-06-05	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.