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
2022-11-02	30.750	31.810	30.590	31.680	31.432	1,120,368
2022-11-01	30.900	31.520	30.380	30.890	30.648	924,380
2022-10-31	31.000	31.620	30.160	30.670	30.430	1,681,620
2022-10-28	32.450	32.450	29.610	31.490	31.243	3,535,084
2022-10-27	32.350	33.580	32.350	32.900	32.642	894,502
2022-10-26	32.180	32.730	32.100	32.350	32.096	600,540
2022-10-25	31.840	33.200	31.840	32.250	31.997	979,440
2022-10-24	33.540	33.700	31.900	31.950	31.700	1,130,340
2022-10-21	32.400	33.500	32.080	33.350	33.089	1,345,349
2022-10-20	31.830	32.520	31.830	32.100	31.848	425,040
2022-10-19	31.940	32.800	31.880	32.050	31.799	711,760
2022-10-18	31.790	32.350	31.730	32.120	31.868	454,260
2022-10-17	32.200	32.700	31.800	31.930	31.680	533,520
2022-10-14	31.660	32.520	31.650	32.070	31.819	686,180
2022-10-13	31.220	31.740	30.800	31.500	31.253	737,780
2022-10-12	30.610	31.270	30.320	31.270	31.025	808,260
2022-10-11	30.700	31.040	30.110	30.600	30.360	698,281
2022-10-10	30.930	32.280	30.690	30.840	30.598	1,328,120
2022-09-30	30.300	31.310	30.300	30.790	30.549	956,720
2022-09-29	31.030	31.210	30.210	30.430	30.192	661,820
2022-09-28	30.710	31.170	30.120	30.700	30.459	1,130,212
2022-09-27	28.740	31.080	28.470	30.790	30.549	1,317,868
2022-09-26	28.480	29.070	28.370	28.470	28.247	667,640
2022-09-23	29.570	29.880	28.660	28.960	28.733	893,320
2022-09-22	30.080	30.440	29.300	29.400	29.170	493,340
2022-09-21	29.980	30.250	29.560	30.150	29.914	333,800
2022-09-20	30.050	30.580	29.860	30.100	29.864	445,480
2022-09-19	30.580	30.600	29.750	30.080	29.844	541,180
2022-09-16	30.940	31.300	30.400	30.550	30.311	525,320
2022-09-15	31.490	31.960	30.650	30.970	30.727	595,920
2022-09-14	31.480	31.690	30.930	31.550	31.303	602,084
2022-09-13	31.380	31.970	31.300	31.570	31.323	603,220
2022-09-09	31.960	31.960	31.330	31.360	31.114	530,020
2022-09-08	32.160	32.490	31.220	31.650	31.402	922,201
2022-09-07	32.900	32.900	32.090	32.160	31.908	1,217,641
2022-09-06	32.800	32.950	32.230	32.910	32.652	887,900
2022-09-05	32.640	32.880	32.310	32.680	32.424	1,098,620
2022-09-02	33.000	33.070	32.150	32.730	32.473	952,420
2022-09-01	32.990	33.080	32.080	32.930	32.672	855,840
2022-08-31	32.870	32.890	32.040	32.790	32.533	1,077,141
2022-08-30	31.700	32.850	31.610	32.700	32.444	1,503,648
2022-08-29	30.790	31.740	30.350	31.600	31.352	1,375,580
2022-08-26	31.000	31.900	30.550	30.750	30.509	1,646,556
2022-08-25	31.100	31.350	29.630	30.850	30.608	2,565,660
2022-08-24	30.460	30.470	29.320	29.410	29.180	847,080
2022-08-23	29.120	30.560	29.120	30.460	30.221	1,146,120
2022-08-22	28.110	29.650	27.980	29.520	29.289	1,203,758
2022-08-19	28.370	28.780	28.180	28.220	27.999	311,529
2022-08-18	28.470	28.470	27.720	28.390	28.168	411,780
2022-08-17	27.650	28.440	27.580	28.350	28.128	652,700
2022-08-16	27.480	27.870	27.470	27.520	27.304	224,580
2022-08-15	27.840	27.840	27.230	27.480	27.265	323,280
2022-08-12	27.540	28.110	27.300	27.840	27.622	525,220
2022-08-11	27.470	27.590	27.270	27.530	27.314	382,303
2022-08-10	27.450	27.450	27.060	27.270	27.056	247,420
2022-08-09	27.240	27.550	27.200	27.340	27.126	357,920
2022-08-08	26.860	27.410	26.700	27.380	27.165	582,900
2022-08-05	27.080	27.080	26.000	27.010	26.798	431,739
2022-08-04	26.600	27.100	26.500	26.900	26.689	298,600
2022-08-03	26.880	27.310	26.050	26.490	26.282	365,120

← NewerPage 17 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.