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
2023-04-28	34.380	37.310	34.230	36.840	36.551	1,327,500
2023-04-27	32.910	34.800	32.910	34.380	34.111	621,659
2023-04-26	32.430	33.110	31.870	32.900	32.642	522,260
2023-04-25	34.010	34.220	31.890	32.370	32.116	1,047,660
2023-04-24	35.330	35.380	34.270	34.440	34.170	505,980
2023-04-21	35.950	36.040	34.870	35.010	34.736	266,320
2023-04-20	35.960	35.960	35.590	35.640	35.361	252,540
2023-04-19	36.040	36.270	35.490	35.840	35.559	524,149
2023-04-18	36.160	36.540	35.830	36.440	36.154	443,609
2023-04-17	35.740	37.180	35.600	36.060	35.777	887,100
2023-04-14	35.500	35.880	35.360	35.790	35.510	538,980
2023-04-13	34.450	35.690	34.290	35.580	35.301	597,830
2023-04-12	34.210	34.400	34.070	34.260	33.992	376,430
2023-04-11	33.700	34.730	33.000	34.200	33.932	548,710
2023-04-10	34.260	34.450	33.680	33.830	33.565	471,864
2023-04-07	34.390	34.980	34.200	34.260	33.992	308,080
2023-04-06	34.480	34.800	34.230	34.380	34.111	340,058
2023-04-04	35.550	35.550	34.480	34.480	34.210	529,824
2023-04-03	34.850	35.740	34.720	35.370	35.093	394,264
2023-03-31	34.870	35.150	34.600	34.770	34.498	310,920
2023-03-30	35.170	35.320	34.160	34.960	34.686	486,000
2023-03-29	34.990	35.030	34.700	34.880	34.607	349,880
2023-03-28	35.070	35.070	34.320	35.000	34.726	513,187
2023-03-27	35.790	35.980	34.560	34.770	34.498	524,974
2023-03-24	35.720	36.150	35.570	35.630	35.351	358,100
2023-03-23	35.800	35.860	35.420	35.730	35.450	342,880
2023-03-22	36.270	36.270	35.560	35.660	35.381	518,640
2023-03-21	34.900	36.330	34.730	36.090	35.807	802,540
2023-03-20	34.140	35.270	33.960	34.910	34.636	1,102,500
2023-03-17	34.340	34.770	34.000	34.140	33.872	575,940
2023-03-16	34.660	34.900	34.100	34.210	33.942	372,960
2023-03-15	35.220	35.310	34.600	34.810	34.537	695,100
2023-03-14	35.440	35.990	34.890	35.180	34.904	643,320
2023-03-13	35.980	36.000	35.340	35.650	35.371	537,300
2023-03-10	36.580	36.690	35.820	35.850	35.569	616,780
2023-03-09	37.600	37.810	36.360	36.900	36.611	755,380
2023-03-08	38.160	38.360	37.300	37.600	37.305	823,900
2023-03-07	39.010	39.010	38.020	38.120	37.821	647,460
2023-03-06	38.980	39.080	38.450	38.880	38.575	686,780
2023-03-03	39.430	39.430	38.510	38.790	38.486	1,278,940
2023-03-02	38.490	39.500	38.220	39.230	38.923	1,260,480
2023-03-01	38.650	38.750	37.810	38.360	38.059	951,282
2023-02-28	37.540	38.650	36.770	38.650	38.347	1,632,442
2023-02-27	37.370	38.330	37.120	37.340	37.047	1,713,526
2023-02-24	36.400	37.660	36.370	37.430	37.137	1,898,537
2023-02-23	35.000	37.240	35.000	36.380	36.095	2,713,731
2023-02-22	33.000	35.060	32.820	35.030	34.755	1,928,680
2023-02-21	32.750	33.150	32.550	33.000	32.741	473,280
2023-02-20	31.950	32.780	31.530	32.750	32.493	534,820
2023-02-17	31.890	32.290	31.740	31.860	31.610	415,910
2023-02-16	32.520	32.780	31.710	32.150	31.898	553,764
2023-02-15	32.210	32.480	32.120	32.390	32.136	343,305
2023-02-14	31.930	32.850	31.850	32.230	31.977	840,558
2023-02-13	31.650	32.100	31.580	31.840	31.590	674,702
2023-02-10	32.000	32.020	31.410	31.720	31.471	491,600
2023-02-09	31.500	31.680	31.450	31.640	31.392	301,467
2023-02-08	31.600	31.740	31.450	31.500	31.253	262,380
2023-02-07	31.490	31.690	31.270	31.630	31.382	302,664
2023-02-06	31.600	31.600	31.200	31.320	31.075	269,543
2023-02-03	31.740	31.740	31.280	31.480	31.233	323,200

← NewerPage 15 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.