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
2022-08-02	28.370	28.380	26.370	26.860	26.650	770,980
2022-08-01	28.520	28.570	28.000	28.210	27.989	415,935
2022-07-29	28.800	28.950	28.330	28.370	28.148	396,300
2022-07-28	29.100	29.190	28.700	28.900	28.674	482,220
2022-07-27	29.200	29.740	28.970	29.100	28.872	647,120
2022-07-26	29.000	29.200	28.110	29.200	28.971	861,984
2022-07-25	28.510	28.900	28.360	28.700	28.475	731,140
2022-07-22	28.990	28.990	28.210	28.470	28.247	564,160
2022-07-21	29.510	29.600	28.720	28.820	28.594	764,820
2022-07-20	29.640	29.670	29.030	29.500	29.269	1,045,839
2022-07-19	29.800	29.800	29.020	29.210	28.981	1,060,344
2022-07-18	29.420	29.930	28.800	29.800	29.566	1,824,701
2022-07-15	31.000	31.990	29.710	29.800	29.566	2,603,716
2022-07-14	28.100	31.190	27.910	31.190	30.946	1,279,979
2022-07-13	40.720	40.990	39.980	40.400	27.639	1,122,111
2022-07-12	41.420	41.800	40.530	40.720	27.858	680,604
2022-07-11	41.360	41.950	41.030	41.300	28.255	531,580
2022-07-08	41.160	42.130	40.970	41.590	28.453	522,086
2022-07-07	40.930	43.170	40.930	41.160	28.159	1,041,406
2022-07-06	41.640	42.130	39.240	40.780	27.899	1,079,828
2022-07-05	42.200	42.600	41.200	41.730	28.549	468,720
2022-07-04	42.520	42.600	42.100	42.200	28.870	355,546
2022-07-01	42.620	43.090	42.210	42.580	29.130	509,539
2022-06-30	42.880	43.060	42.230	42.630	29.164	371,560
2022-06-29	42.460	43.190	42.420	42.880	29.336	618,826
2022-06-28	42.490	42.670	42.250	42.660	29.185	407,120
2022-06-27	42.920	42.950	42.200	42.490	29.069	449,604
2022-06-24	43.200	43.250	42.580	42.580	29.130	324,240
2022-06-23	42.780	43.070	42.130	42.960	29.390	400,540
2022-06-22	42.720	42.980	42.330	42.520	29.089	371,840
2022-06-21	42.680	43.330	42.340	42.660	29.185	388,640
2022-06-20	42.450	42.870	41.730	42.720	29.226	472,500
2022-06-17	42.990	42.990	41.310	41.910	28.672	545,160
2022-06-16	41.440	42.990	41.320	42.580	29.130	667,380
2022-06-15	41.490	41.780	41.080	41.490	28.385	348,460
2022-06-14	41.100	41.350	40.000	41.330	28.275	368,060
2022-06-13	40.880	41.600	40.660	41.400	28.323	314,020
2022-06-10	40.620	41.370	40.620	41.140	28.145	274,400
2022-06-09	41.450	41.450	40.520	40.800	27.913	389,760
2022-06-08	41.240	41.620	40.500	41.400	28.323	493,360
2022-06-07	41.100	41.830	40.970	41.300	28.255	470,260
2022-06-06	40.830	41.660	40.660	41.340	28.282	875,000
2022-06-02	40.120	40.980	40.030	40.880	27.967	418,180
2022-06-01	39.920	40.840	39.370	40.310	27.577	739,340
2022-05-31	38.810	39.800	38.430	39.720	27.174	576,800
2022-05-30	38.560	39.060	37.900	38.850	26.578	513,940
2022-05-27	38.310	38.970	37.860	38.560	26.380	727,300
2022-05-26	37.680	38.370	37.430	38.180	26.120	697,768
2022-05-25	37.770	38.160	37.220	37.460	25.627	294,840
2022-05-24	38.860	38.890	37.300	37.310	25.525	371,700
2022-05-23	39.100	39.100	38.720	38.920	26.626	220,500
2022-05-20	38.640	39.200	38.460	39.050	26.715	259,154
2022-05-19	38.040	38.700	38.030	38.530	26.359	258,300
2022-05-18	39.010	39.010	38.350	38.450	26.305	277,620
2022-05-17	39.010	39.500	38.380	38.740	26.503	543,200
2022-05-16	39.450	39.650	39.050	39.090	26.743	282,940
2022-05-13	39.730	39.800	38.800	39.320	26.900	455,980
2022-05-12	39.580	39.870	38.950	39.380	26.941	571,620
2022-05-11	39.280	40.500	39.280	39.590	27.085	953,400
2022-05-10	38.390	39.400	38.200	38.850	26.578	802,480

← NewerPage 18 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.