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
2022-05-09	38.000	39.000	37.000	38.580	26.394	918,680
2022-05-06	35.980	38.360	35.800	38.000	25.997	1,475,740
2022-05-05	34.650	36.850	34.450	36.850	25.210	987,179
2022-04-29	34.000	34.000	32.660	33.500	22.918	356,160
2022-04-28	33.970	33.970	32.140	32.750	22.405	468,860
2022-04-27	31.440	31.960	30.120	31.930	21.844	346,004
2022-04-26	32.980	33.190	31.520	31.670	21.666	293,224
2022-04-25	35.000	35.000	32.520	32.620	22.316	480,200
2022-04-22	34.200	36.140	33.600	35.240	24.109	530,180
2022-04-21	35.620	35.620	34.130	34.320	23.479	326,900
2022-04-20	35.440	35.920	35.300	35.460	24.259	100,380
2022-04-19	35.880	36.150	35.400	35.740	24.451	172,200
2022-04-18	35.160	35.960	34.960	35.880	24.547	217,280
2022-04-15	35.530	35.530	34.880	35.150	24.047	208,180
2022-04-14	35.530	35.700	35.310	35.530	24.307	146,300
2022-04-13	35.880	35.980	35.100	35.350	24.184	201,320
2022-04-12	35.580	36.000	35.080	35.850	24.526	201,460
2022-04-11	36.570	36.570	35.400	35.580	24.341	265,720
2022-04-08	36.200	36.550	35.610	36.390	24.896	244,424
2022-04-07	36.650	36.970	36.110	36.170	24.745	260,400
2022-04-06	36.460	36.990	36.010	36.630	25.060	316,521
2022-04-01	36.300	36.300	35.830	36.240	24.793	359,784
2022-03-31	36.290	37.090	36.060	36.550	25.005	307,020
2022-03-30	35.990	36.290	35.630	36.250	24.800	356,720
2022-03-29	36.300	36.670	35.610	35.650	24.389	230,300
2022-03-28	36.680	36.690	35.500	36.260	24.807	484,818
2022-03-25	37.580	37.800	36.760	36.840	25.203	407,120
2022-03-24	37.450	38.300	37.020	37.600	25.723	406,280
2022-03-23	37.210	37.470	37.100	37.410	25.593	305,480
2022-03-22	37.880	37.880	36.680	37.380	25.573	329,700
2022-03-21	37.970	37.970	36.900	37.230	25.470	243,600
2022-03-18	36.800	37.440	36.530	37.270	25.497	444,080
2022-03-17	36.500	37.440	36.280	36.720	25.121	515,488
2022-03-16	35.610	36.280	34.350	36.140	24.724	658,000
2022-03-15	38.100	38.400	35.510	35.520	24.300	698,611
2022-03-14	40.400	40.400	38.090	38.110	26.072	961,391
2022-03-11	40.000	42.300	38.000	40.380	27.625	1,863,540
2022-03-10	41.590	41.590	41.590	41.590	28.453	0
2022-03-09	41.590	41.590	41.590	41.590	28.453	0
2022-03-08	41.590	41.590	41.590	41.590	28.453	0
2022-03-07	41.590	41.590	41.590	41.590	28.453	0
2022-03-04	41.590	41.590	41.590	41.590	28.453	0
2022-03-03	41.590	41.590	41.590	41.590	28.453	0
2022-03-02	41.590	41.590	41.590	41.590	28.453	0
2022-03-01	41.590	41.590	41.590	41.590	28.453	0
2022-02-28	38.330	41.820	37.700	41.590	28.453	2,616,328
2022-02-25	37.560	38.300	37.450	38.030	26.017	440,020
2022-02-24	38.910	38.910	37.070	37.420	25.600	910,140
2022-02-23	38.330	38.770	38.330	38.750	26.510	316,831
2022-02-22	39.030	39.030	38.330	38.410	26.277	460,040
2022-02-21	38.630	39.350	38.630	39.280	26.873	273,980
2022-02-18	38.500	38.960	38.030	38.960	26.654	386,260
2022-02-17	39.000	39.430	38.710	38.710	26.483	295,260
2022-02-16	38.690	39.160	38.690	39.000	26.681	276,640
2022-02-15	38.580	38.800	38.300	38.720	26.489	206,360
2022-02-14	38.790	39.030	38.420	38.580	26.394	242,480
2022-02-11	39.390	39.390	38.630	38.660	26.448	411,040
2022-02-10	39.640	39.930	39.250	39.550	27.057	426,860
2022-02-09	39.560	39.930	39.430	39.740	27.187	394,940
2022-02-08	39.180	39.640	39.020	39.560	27.064	304,080

← NewerPage 19 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.