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
2023-02-02	31.740	31.740	31.450	31.630	31.382	368,324
2023-02-01	31.180	31.660	30.980	31.630	31.382	338,740
2023-01-31	31.050	31.100	30.720	31.060	30.817	219,480
2023-01-30	30.750	30.930	30.600	30.890	30.648	343,964
2023-01-20	30.790	30.880	30.540	30.590	30.350	278,100
2023-01-19	30.420	30.780	30.420	30.690	30.449	322,799
2023-01-18	30.170	30.680	30.080	30.530	30.291	458,539
2023-01-17	30.800	31.770	29.900	30.170	29.934	937,100
2023-01-16	29.910	31.030	29.560	31.000	30.757	1,506,784
2023-01-13	29.110	30.080	28.810	29.950	29.715	547,999
2023-01-12	29.160	29.290	28.870	29.030	28.803	180,600
2023-01-11	29.210	29.280	29.040	29.160	28.931	165,620
2023-01-10	28.910	29.180	28.850	29.170	28.941	220,705
2023-01-09	29.000	29.080	28.850	28.970	28.743	205,974
2023-01-06	28.990	29.170	28.710	28.930	28.703	232,200
2023-01-05	28.880	29.050	28.610	28.930	28.703	247,960
2023-01-04	28.230	29.080	28.230	28.880	28.654	489,801
2023-01-03	28.360	28.450	28.050	28.400	28.177	295,320
2022-12-30	28.000	28.470	27.730	28.470	28.247	230,212
2022-12-29	28.030	28.130	27.620	27.810	27.592	265,300
2022-12-28	28.340	28.490	27.920	28.050	27.830	263,685
2022-12-27	28.010	28.530	27.820	28.340	28.118	429,592
2022-12-26	27.750	28.300	27.710	27.930	27.711	299,780
2022-12-23	27.810	28.260	27.350	27.890	27.671	284,624
2022-12-22	28.480	30.880	28.010	28.200	27.979	555,771
2022-12-21	28.360	28.490	28.210	28.360	28.138	180,360
2022-12-20	28.300	28.450	28.120	28.380	28.158	247,472
2022-12-19	28.880	29.200	28.310	28.510	28.287	466,300
2022-12-16	29.230	29.380	28.940	29.050	28.822	361,080
2022-12-15	29.800	29.980	29.430	29.520	29.289	314,580
2022-12-14	30.020	30.180	29.750	29.800	29.566	480,860
2022-12-13	29.960	30.100	29.760	29.970	29.735	251,240
2022-12-12	30.130	30.490	29.810	29.960	29.725	355,920
2022-12-09	30.490	30.500	30.150	30.300	30.063	284,520
2022-12-08	30.400	30.400	30.100	30.330	30.092	159,280
2022-12-07	30.230	30.480	30.050	30.410	30.172	268,652
2022-12-06	30.670	30.670	30.220	30.380	30.142	387,920
2022-12-05	30.340	30.720	30.100	30.500	30.261	433,500
2022-12-02	30.290	30.320	29.670	30.260	30.023	276,900
2022-12-01	30.340	30.440	29.910	30.320	30.082	430,460
2022-11-30	30.500	30.500	29.820	29.950	29.715	396,160
2022-11-29	29.840	30.420	29.500	30.310	30.072	409,040
2022-11-28	30.150	30.150	29.400	29.650	29.418	488,880
2022-11-25	30.260	30.260	29.970	30.160	29.924	303,659
2022-11-24	30.290	30.330	30.000	30.090	29.854	234,759
2022-11-23	30.470	30.630	30.000	30.150	29.914	424,800
2022-11-22	30.830	31.080	30.470	30.620	30.380	416,420
2022-11-21	31.430	31.430	30.630	30.860	30.618	588,160
2022-11-18	31.890	32.170	31.400	31.510	31.263	678,940
2022-11-17	31.840	31.890	31.550	31.820	31.571	543,560
2022-11-16	31.860	32.080	31.730	31.920	31.670	452,537
2022-11-15	31.640	32.060	31.420	31.910	31.660	837,459
2022-11-14	32.490	32.690	31.620	31.650	31.402	748,100
2022-11-11	32.450	32.740	31.970	32.140	31.888	742,440
2022-11-10	31.400	32.240	31.400	32.000	31.749	635,800
2022-11-09	31.710	32.110	31.550	31.830	31.581	645,559
2022-11-08	32.190	32.190	31.580	31.880	31.630	801,723
2022-11-07	32.140	32.150	31.670	31.980	31.729	575,080
2022-11-04	31.910	32.230	31.720	32.150	31.898	1,012,720
2022-11-03	31.660	32.160	31.400	31.860	31.610	1,897,223

← NewerPage 16 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.