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
2024-04-26	41.530	46.300	41.530	43.240	43.240	2,830,180
2024-04-25	43.170	44.210	42.690	43.300	43.300	933,540
2024-04-24	41.290	43.800	40.900	43.400	43.400	1,544,980
2024-04-23	41.390	41.790	40.500	41.410	41.410	845,900
2024-04-22	42.000	42.400	41.000	41.390	41.390	1,407,020
2024-04-19	42.900	43.500	41.230	42.560	42.560	1,254,580
2024-04-18	43.990	44.680	42.850	42.900	42.900	1,386,180
2024-04-17	40.000	44.500	40.000	44.250	44.250	2,723,600
2024-04-16	47.000	47.000	42.840	42.840	42.840	2,652,620
2024-04-15	47.090	48.180	44.400	47.600	47.600	4,456,564
2024-04-12	42.600	47.090	42.430	47.090	47.090	2,824,244
2024-04-11	42.850	43.260	41.830	42.810	42.810	935,180
2024-04-10	44.920	45.380	42.390	43.010	43.010	1,091,200
2024-04-09	44.850	45.350	44.100	44.960	44.960	832,700
2024-04-08	46.270	46.540	44.820	44.870	44.870	1,056,340
2024-04-03	46.300	47.120	45.280	46.320	46.320	1,734,412
2024-04-02	44.830	47.770	44.800	46.720	46.720	4,675,061
2024-04-01	40.960	44.720	40.670	44.720	44.720	2,672,720
2024-03-29	40.160	40.880	40.160	40.650	40.650	262,200
2024-03-28	40.350	40.710	39.850	40.260	40.260	641,140
2024-03-27	40.570	41.250	39.830	39.840	39.840	570,440
2024-03-26	41.410	42.000	40.420	40.700	40.700	661,840
2024-03-25	41.370	43.100	41.050	41.780	41.780	1,299,100
2024-03-22	41.190	41.430	40.400	41.380	41.380	968,682
2024-03-21	42.190	42.570	41.360	41.370	41.370	849,407
2024-03-20	42.590	42.800	42.110	42.140	42.140	708,660
2024-03-19	42.960	43.280	42.250	42.600	42.600	1,015,440
2024-03-18	41.500	43.000	41.470	42.870	42.870	1,639,800
2024-03-15	41.920	42.400	41.130	41.350	41.350	1,561,380
2024-03-14	43.490	43.490	41.200	42.120	42.120	2,650,750
2024-03-13	43.010	44.220	42.510	43.650	43.650	2,129,938
2024-03-12	42.050	43.000	41.830	42.950	42.950	2,282,880
2024-03-11	40.260	42.650	40.260	42.300	42.300	2,209,450
2024-03-08	41.000	41.250	40.100	40.980	40.980	1,338,998
2024-03-07	41.790	42.180	40.490	40.760	40.760	2,401,969
2024-03-06	41.060	41.820	40.890	41.520	41.520	1,819,917
2024-03-05	42.320	42.370	40.380	41.180	41.180	3,756,415
2024-03-04	43.630	44.500	42.200	42.930	42.930	3,515,104
2024-03-01	45.230	46.180	42.880	43.510	43.510	5,334,790
2024-02-29	48.000	49.000	44.540	47.000	47.000	6,444,556
2024-02-28	49.040	49.040	49.040	49.040	49.040	1,552,020
2024-02-27	44.980	45.230	43.520	44.580	44.580	1,225,560
2024-02-26	44.020	46.500	44.000	45.310	45.310	2,254,340
2024-02-23	43.730	44.310	43.000	44.020	44.020	1,028,815
2024-02-22	43.880	44.630	43.010	43.850	43.850	1,144,854
2024-02-21	44.300	46.090	43.800	44.140	44.140	1,733,114
2024-02-20	45.450	47.010	44.440	44.600	44.600	2,400,774
2024-02-19	44.700	47.570	44.680	46.330	46.330	1,972,590
2024-02-08	42.000	46.180	41.000	44.550	44.550	2,324,321
2024-02-07	41.440	43.450	40.500	41.980	41.980	3,337,363
2024-02-06	35.540	40.330	35.080	40.330	40.330	1,961,284
2024-02-05	39.010	39.100	36.030	36.660	36.660	2,076,425
2024-02-02	41.340	41.340	37.970	39.010	39.010	1,452,740
2024-02-01	41.500	42.300	39.830	41.000	41.000	1,366,340
2024-01-31	43.300	44.370	41.500	41.770	41.770	1,959,818
2024-01-30	45.690	46.170	43.000	43.250	43.250	2,387,089
2024-01-29	49.000	49.300	45.660	46.170	46.170	2,445,141
2024-01-26	51.150	51.200	48.750	48.990	48.990	1,771,480
2024-01-25	49.630	51.500	48.760	51.050	51.050	2,598,200
2024-01-24	49.930	51.980	48.030	49.910	49.910	3,198,311

← NewerPage 11 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.