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
2023-07-28	34.090	34.450	33.750	34.350	34.350	642,858
2023-07-27	34.180	34.270	33.780	33.970	33.970	386,520
2023-07-26	34.440	34.880	34.060	34.200	34.200	468,700
2023-07-25	33.800	34.580	33.150	34.440	34.440	599,160
2023-07-24	33.400	33.820	32.980	33.690	33.690	315,360
2023-07-21	33.530	33.700	33.210	33.290	33.290	254,520
2023-07-20	34.180	34.190	33.310	33.500	33.500	381,740
2023-07-19	33.300	34.000	33.300	33.750	33.750	282,514
2023-07-18	33.270	33.700	32.940	33.650	33.650	438,694
2023-07-17	33.120	33.490	32.690	33.170	32.910	454,540
2023-07-14	33.390	33.620	33.020	33.120	32.860	350,380
2023-07-13	33.640	33.640	33.080	33.350	33.089	325,274
2023-07-12	33.890	34.010	33.320	33.480	33.218	294,520
2023-07-11	33.690	33.840	33.470	33.760	33.495	203,140
2023-07-10	33.590	33.960	33.110	33.660	33.396	364,330
2023-07-07	33.510	33.660	33.140	33.180	32.920	288,500
2023-07-06	33.880	33.970	33.440	33.510	33.247	234,680
2023-07-05	34.160	34.350	33.840	33.930	33.664	311,540
2023-07-04	33.850	34.330	33.520	34.210	33.942	305,630
2023-07-03	33.310	33.880	33.160	33.850	33.585	584,130
2023-06-30	32.600	34.000	32.600	33.160	32.900	475,948
2023-06-29	32.720	32.930	32.460	32.490	32.235	328,758
2023-06-28	33.190	33.500	32.410	32.750	32.493	331,460
2023-06-27	32.070	33.300	31.770	33.190	32.930	525,680
2023-06-26	32.470	32.590	31.720	31.880	31.630	437,820
2023-06-21	33.280	33.290	32.430	32.430	32.176	772,440
2023-06-20	33.600	33.610	33.030	33.240	32.980	349,960
2023-06-19	34.000	34.100	33.430	33.490	33.228	403,700
2023-06-16	34.050	34.240	33.600	33.920	33.654	375,520
2023-06-15	34.000	34.500	33.460	33.680	33.416	403,620
2023-06-14	34.250	34.400	33.670	33.980	33.714	270,440
2023-06-13	34.560	34.950	33.890	34.020	33.753	503,058
2023-06-12	34.620	35.100	33.800	34.650	34.378	599,700
2023-06-09	35.330	35.330	34.200	34.450	34.180	467,260
2023-06-08	35.390	35.690	34.760	34.930	34.656	408,980
2023-06-07	35.480	36.040	35.180	35.390	35.113	394,420
2023-06-06	35.960	36.350	35.300	35.680	35.400	537,240
2023-06-05	35.630	36.250	35.270	36.000	35.718	519,480
2023-06-02	34.500	35.700	34.150	35.630	35.351	903,820
2023-06-01	34.290	34.370	33.530	34.190	33.922	464,100
2023-05-31	34.750	34.750	33.920	34.030	33.763	376,260
2023-05-30	34.230	34.580	33.910	34.300	34.031	287,700
2023-05-29	35.200	35.200	34.010	34.580	34.309	382,220
2023-05-26	34.540	34.920	34.300	34.560	34.289	240,700
2023-05-25	34.820	34.820	34.050	34.540	34.269	358,040
2023-05-24	34.850	34.950	34.280	34.630	34.359	249,360
2023-05-23	35.420	35.500	34.610	34.820	34.547	261,239
2023-05-22	35.480	35.490	34.910	35.310	35.033	392,133
2023-05-19	34.950	36.430	34.950	35.510	35.232	459,473
2023-05-18	35.580	35.670	35.010	35.180	34.904	278,020
2023-05-17	35.460	35.490	34.770	35.350	35.073	450,352
2023-05-16	36.500	36.930	35.100	35.290	35.013	773,080
2023-05-15	34.980	36.580	34.600	36.560	36.273	1,081,400
2023-05-12	34.500	35.150	34.080	34.560	34.289	360,400
2023-05-11	34.130	34.440	33.830	34.430	34.160	401,520
2023-05-10	34.280	35.100	33.830	34.200	33.932	456,200
2023-05-09	34.680	35.260	34.220	34.230	33.962	524,795
2023-05-08	35.730	35.740	34.650	34.680	34.408	518,220
2023-05-05	36.780	36.900	35.120	35.480	35.202	967,040
2023-05-04	36.980	37.300	36.400	36.780	36.492	1,022,460

← NewerPage 14 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.