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
2024-01-23	49.500	50.630	47.890	48.960	48.960	5,143,456
2024-01-22	49.100	52.990	47.270	51.770	51.770	6,607,166
2024-01-19	44.150	48.170	43.870	48.170	48.170	3,330,322
2024-01-18	44.370	44.480	43.030	43.790	43.790	1,234,660
2024-01-17	44.330	45.610	44.330	44.480	44.480	1,560,061
2024-01-16	44.300	45.000	43.000	44.750	44.750	1,084,760
2024-01-15	43.280	45.000	43.120	44.390	44.390	1,242,385
2024-01-12	43.500	44.500	43.190	43.280	43.280	1,072,980
2024-01-11	43.490	43.710	43.000	43.180	43.180	947,360
2024-01-10	44.580	44.580	43.380	43.490	43.490	901,740
2024-01-09	43.900	44.980	43.780	44.410	44.410	833,140
2024-01-08	44.710	45.180	43.880	43.900	43.900	714,700
2024-01-05	44.100	45.550	44.070	44.680	44.680	903,374
2024-01-04	43.930	44.330	43.420	44.330	44.330	1,002,900
2024-01-03	44.080	44.300	42.560	43.970	43.970	2,546,520
2024-01-02	44.660	44.880	43.960	44.030	44.030	1,432,205
2023-12-29	44.550	44.900	43.670	44.570	44.570	1,474,760
2023-12-28	43.500	44.690	42.820	44.470	44.470	2,175,510
2023-12-27	42.500	43.780	41.710	43.200	43.200	2,651,660
2023-12-26	42.300	43.070	41.360	42.380	42.380	2,350,800
2023-12-25	42.330	43.580	41.000	42.180	42.180	3,973,065
2023-12-22	41.520	43.880	40.940	42.760	42.760	5,334,517
2023-12-21	38.080	41.400	37.210	41.180	41.180	5,007,073
2023-12-20	34.930	38.430	34.810	37.700	37.700	4,475,281
2023-12-19	33.220	35.000	33.200	34.940	34.940	2,675,941
2023-12-18	33.950	33.950	32.630	33.050	33.050	1,447,199
2023-12-15	32.580	34.220	32.490	33.950	33.950	1,821,009
2023-12-14	32.290	32.750	32.060	32.600	32.600	726,620
2023-12-13	32.110	32.450	31.850	32.160	32.160	773,040
2023-12-12	31.250	32.550	31.020	32.220	32.220	1,194,049
2023-12-11	30.700	31.250	30.420	31.150	31.150	732,007
2023-12-08	31.250	31.450	30.660	30.700	30.700	605,460
2023-12-07	31.290	31.340	31.030	31.310	31.310	528,480
2023-12-06	30.810	31.380	30.700	31.150	31.150	683,944
2023-12-05	31.000	31.150	30.720	30.810	30.810	958,400
2023-12-04	31.210	31.260	30.880	30.990	30.990	940,060
2023-12-01	31.020	31.230	30.640	31.100	31.100	904,100
2023-11-30	31.050	31.230	30.790	31.020	31.020	495,340
2023-11-29	31.400	31.400	31.010	31.050	31.050	473,500
2023-11-28	31.010	31.400	30.690	31.320	31.320	878,230
2023-11-27	31.140	32.130	30.690	31.010	31.010	728,900
2023-11-24	31.380	31.420	31.000	31.140	31.140	483,840
2023-11-23	30.910	31.500	30.810	31.380	31.380	702,800
2023-11-22	31.130	31.560	30.960	31.030	31.030	585,320
2023-11-21	31.060	31.390	31.060	31.280	31.280	657,520
2023-11-20	30.800	31.190	30.640	31.120	31.120	802,280
2023-11-17	30.410	30.820	30.390	30.800	30.800	514,606
2023-11-16	30.650	30.820	30.550	30.580	30.580	595,980
2023-11-15	30.910	30.990	30.620	30.800	30.800	1,017,640
2023-11-14	30.860	30.930	30.560	30.850	30.850	1,093,484
2023-11-13	30.830	31.000	30.380	30.790	30.790	1,197,020
2023-11-10	30.590	30.900	30.250	30.830	30.830	851,500
2023-11-09	30.400	30.540	30.280	30.490	30.490	791,223
2023-11-08	30.220	30.430	30.020	30.340	30.340	727,400
2023-11-07	30.410	30.410	29.970	30.190	30.190	874,060
2023-11-06	30.470	30.590	30.210	30.390	30.390	1,142,584
2023-11-03	30.130	30.430	29.970	30.270	30.270	976,200
2023-11-02	30.260	30.420	29.750	30.030	30.030	1,014,327
2023-11-01	29.880	30.470	29.830	30.260	30.260	1,397,078
2023-10-31	30.940	31.000	29.590	29.830	29.830	2,421,544

← NewerPage 12 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.