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
2026-07-20	28.790	29.650	26.930	27.350	27.350	3,481,125
2026-07-17	31.620	31.780	28.570	28.760	28.760	3,858,073
2026-07-16	32.230	32.620	31.580	31.740	31.740	2,682,460
2026-07-15	34.690	34.690	32.210	32.450	32.450	3,789,550
2026-07-14	33.970	35.240	33.760	34.610	34.610	4,161,519
2026-07-13	37.340	37.750	34.290	34.520	34.520	6,554,944
2026-07-10	40.160	40.160	37.770	38.100	38.100	6,403,253
2026-07-09	41.250	41.970	39.180	40.300	40.300	10,347,481
2026-07-08	38.770	42.670	38.380	42.670	42.670	12,404,725
2026-07-07	36.980	39.950	36.080	38.790	38.790	5,264,280
2026-07-06	40.360	40.820	36.810	36.880	36.880	5,800,460
2026-07-03	39.800	39.880	37.680	39.800	39.800	8,092,480
2026-07-02	40.000	41.850	39.600	39.680	39.680	6,094,659
2026-07-01	40.000	43.200	39.500	41.400	41.400	8,051,052
2026-06-30	38.610	40.930	38.160	40.000	40.000	7,825,503
2026-06-29	38.500	40.180	37.980	39.300	39.300	8,217,489
2026-06-26	38.390	41.030	37.280	40.060	40.060	14,249,802
2026-06-25	35.000	37.300	35.000	37.300	37.300	4,370,040
2026-06-24	35.100	35.300	33.190	33.910	33.910	6,537,540
2026-06-23	36.020	36.790	34.930	35.550	35.550	8,704,283
2026-06-22	32.700	35.730	32.680	35.730	35.730	7,718,263
2026-06-18	33.430	34.170	32.460	32.480	32.480	5,279,491
2026-06-17	33.000	34.180	32.400	33.640	33.640	6,553,100
2026-06-16	34.360	34.770	33.450	33.680	33.680	7,174,000
2026-06-15	35.860	35.900	34.060	34.580	34.580	5,015,082
2026-06-12	36.520	37.000	35.240	35.440	35.440	4,735,744
2026-06-11	36.060	37.400	35.460	36.170	36.170	7,846,180
2026-06-10	33.310	36.750	33.100	36.750	36.750	6,466,582
2026-06-09	33.000	33.680	31.810	33.410	33.410	4,675,340
2026-06-08	33.210	34.400	32.380	32.990	32.990	4,752,953
2026-06-05	35.720	36.440	34.300	34.680	34.680	7,643,978
2026-06-04	33.670	37.500	33.670	36.410	36.410	10,597,737
2026-06-03	34.040	36.060	32.960	34.090	34.090	6,978,853
2026-06-02	31.170	34.530	31.090	33.700	33.700	7,901,941
2026-06-01	30.680	31.810	29.710	31.390	31.390	6,756,708
2026-05-29	33.550	34.580	30.950	31.240	31.240	9,000,754
2026-05-28	30.770	34.430	30.350	32.950	32.950	11,436,781
2026-05-27	34.700	35.880	33.720	33.720	33.720	4,776,300
2026-05-26	39.360	39.360	37.140	37.470	37.470	14,688,143
2026-05-25	35.780	35.780	35.780	35.780	35.780	1,369,880
2026-05-22	32.530	32.530	32.530	32.530	32.530	1,797,060
2026-05-21	27.040	29.570	26.910	29.570	29.570	3,968,912
2026-05-20	27.300	27.300	26.710	26.880	26.880	841,719
2026-05-19	27.310	27.450	27.000	27.340	27.340	762,500
2026-05-18	27.520	27.520	26.870	27.240	27.240	1,030,468
2026-05-15	27.810	27.890	27.410	27.530	27.530	1,364,097
2026-05-14	28.440	28.510	27.730	27.890	27.890	1,032,039
2026-05-13	29.280	29.300	28.020	28.300	28.300	2,777,040
2026-05-12	29.850	29.880	29.100	29.290	29.290	955,274
2026-05-11	30.140	30.140	29.680	29.820	29.820	1,541,075
2026-05-08	29.760	30.240	29.510	30.140	30.140	1,362,480
2026-05-07	30.070	30.110	29.420	29.760	29.760	1,941,310
2026-05-06	30.430	30.760	29.960	30.130	30.130	2,727,460
2026-04-30	31.310	31.430	29.700	30.530	30.530	3,876,480
2026-04-29	31.500	32.600	31.390	32.100	32.100	1,849,620
2026-04-28	32.240	32.280	31.430	31.700	31.700	1,045,480
2026-04-27	31.200	32.150	31.120	32.010	32.010	968,591
2026-04-24	31.670	31.670	31.010	31.320	31.320	1,009,500
2026-04-23	31.310	31.850	30.910	31.680	31.680	900,660
2026-04-22	31.520	31.520	30.990	31.130	31.130	674,800

← NewerPage 2 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.