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
2023-10-30	32.020	33.450	30.680	31.120	31.120	2,176,732
2023-10-27	31.680	33.180	31.670	33.000	33.000	855,800
2023-10-26	32.060	32.100	31.570	31.930	31.930	567,680
2023-10-25	32.790	33.250	32.110	32.720	32.720	682,580
2023-10-24	32.500	32.830	31.620	32.740	32.740	811,160
2023-10-23	33.470	33.470	31.540	31.900	31.900	878,700
2023-10-20	33.350	33.940	33.300	33.660	33.660	547,607
2023-10-19	33.290	33.950	32.500	33.390	33.390	591,700
2023-10-18	34.420	34.700	33.500	33.550	33.550	450,640
2023-10-17	34.060	34.880	34.060	34.360	34.360	619,282
2023-10-16	33.810	34.570	33.510	33.970	33.970	680,282
2023-10-13	34.570	34.570	33.580	33.940	33.940	484,700
2023-10-12	34.550	34.580	33.900	34.430	34.430	457,800
2023-10-11	34.460	34.460	34.040	34.230	34.230	365,600
2023-10-10	34.470	34.980	34.170	34.310	34.310	517,582
2023-10-09	35.810	35.810	34.120	34.460	34.460	911,980
2023-09-28	35.300	35.710	35.060	35.540	35.540	745,740
2023-09-27	34.670	35.480	34.520	35.240	35.240	524,686
2023-09-26	34.990	35.010	34.590	34.930	34.930	432,140
2023-09-25	35.100	35.160	34.750	34.880	34.880	614,380
2023-09-22	34.900	35.250	34.580	35.150	35.150	555,720
2023-09-21	34.820	34.970	34.510	34.790	34.790	420,020
2023-09-20	35.070	35.190	34.710	34.750	34.750	439,187
2023-09-19	35.470	35.580	35.010	35.070	35.070	416,240
2023-09-18	35.400	35.520	34.930	35.480	35.480	514,540
2023-09-15	34.630	35.650	34.420	35.290	35.290	778,143
2023-09-14	34.340	34.550	34.250	34.500	34.500	432,803
2023-09-13	34.510	34.930	34.220	34.580	34.580	367,024
2023-09-12	34.960	34.960	34.270	34.750	34.750	622,520
2023-09-11	35.020	35.420	34.790	34.940	34.940	670,164
2023-09-08	35.580	35.680	34.800	35.040	35.040	727,104
2023-09-07	35.570	36.000	35.480	35.480	35.480	994,746
2023-09-06	36.110	36.180	35.650	35.700	35.700	717,240
2023-09-05	36.450	36.500	35.900	36.000	36.000	1,214,680
2023-09-04	36.600	37.600	36.030	36.450	36.450	1,947,699
2023-09-01	36.210	36.690	36.000	36.440	36.440	1,876,240
2023-08-31	36.080	36.880	35.890	36.120	36.120	1,407,447
2023-08-30	35.500	37.170	35.200	36.140	36.140	2,534,934
2023-08-29	33.880	35.560	33.360	35.560	35.560	3,496,041
2023-08-28	32.550	32.830	32.070	32.330	32.330	763,226
2023-08-25	31.500	31.550	30.820	31.130	31.130	638,983
2023-08-24	31.160	31.700	30.890	31.420	31.420	521,073
2023-08-23	31.740	31.740	30.720	31.110	31.110	516,160
2023-08-22	31.660	32.350	31.100	31.510	31.510	430,060
2023-08-21	31.650	32.500	31.650	31.910	31.910	282,720
2023-08-18	32.290	32.420	31.860	31.900	31.900	245,000
2023-08-17	32.150	32.380	31.580	32.290	32.290	373,980
2023-08-16	32.240	32.570	32.160	32.250	32.250	195,260
2023-08-15	31.890	32.660	31.860	32.250	32.250	402,493
2023-08-14	31.900	32.200	31.390	32.090	32.090	378,860
2023-08-11	32.450	32.530	31.720	31.720	31.720	337,240
2023-08-10	32.300	32.780	32.190	32.450	32.450	172,173
2023-08-09	32.690	32.850	32.270	32.300	32.300	254,440
2023-08-08	32.820	33.000	32.550	32.780	32.780	455,880
2023-08-07	33.600	33.600	32.680	32.860	32.860	573,100
2023-08-04	34.180	34.580	33.540	33.600	33.600	455,580
2023-08-03	34.470	34.570	34.030	34.180	34.180	276,620
2023-08-02	34.770	34.860	34.190	34.470	34.470	375,420
2023-08-01	34.590	35.290	34.110	34.770	34.770	765,738
2023-07-31	34.670	34.840	34.200	34.430	34.430	382,820

← NewerPage 13 of 21 · 1,212 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.