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
2022-02-07	39.420	39.730	39.060	39.170	26.797	279,440
2022-01-28	38.760	39.090	38.360	38.800	26.544	282,940
2022-01-27	39.330	39.720	38.300	38.300	26.202	409,220
2022-01-26	39.110	39.880	39.110	39.520	27.037	257,600
2022-01-25	41.420	41.500	39.180	39.200	26.818	667,100
2022-01-24	41.550	42.270	41.020	41.270	28.234	452,097
2022-01-21	42.000	42.670	40.900	41.550	28.426	515,620
2022-01-20	42.600	43.050	41.670	41.940	28.692	650,440
2022-01-19	42.780	43.300	42.220	42.650	29.178	475,720
2022-01-18	42.930	42.970	41.980	42.380	28.993	592,760
2022-01-17	41.850	42.880	41.530	42.760	29.253	600,740
2022-01-14	42.540	42.780	41.660	41.670	28.508	715,744
2022-01-13	43.340	43.470	42.520	42.590	29.137	497,560
2022-01-12	42.530	43.290	42.530	43.240	29.582	749,280
2022-01-11	43.520	43.600	42.720	42.740	29.240	633,780
2022-01-10	42.770	43.540	42.330	43.520	29.773	996,520
2022-01-07	41.980	44.180	41.760	42.770	29.260	1,658,440
2022-01-06	42.000	42.760	41.720	41.920	28.679	713,440
2022-01-05	41.500	42.210	41.310	42.000	28.733	1,022,420
2022-01-04	40.630	41.690	40.630	41.510	28.398	728,263
2021-12-31	40.800	40.980	40.460	40.710	27.851	344,820
2021-12-30	40.580	41.320	40.420	40.790	27.906	408,660
2021-12-29	40.610	40.850	39.950	40.580	27.762	342,860
2021-12-28	40.850	40.990	40.530	40.750	27.878	350,560
2021-12-27	40.460	40.860	39.200	40.730	27.865	465,220
2021-12-24	40.420	40.520	39.600	40.220	27.516	501,068
2021-12-23	41.440	41.440	40.100	40.190	27.495	888,580
2021-12-22	41.700	42.060	41.200	41.440	28.350	654,203
2021-12-21	41.220	41.890	40.970	41.890	28.658	805,700
2021-12-20	40.870	41.490	40.800	41.020	28.063	598,357
2021-12-17	41.730	41.730	40.880	41.100	28.118	558,040
2021-12-16	41.370	41.660	41.250	41.620	28.473	511,840
2021-12-15	41.230	41.870	41.130	41.430	28.344	611,940
2021-12-14	41.740	41.970	41.120	41.240	28.213	857,780
2021-12-13	41.510	42.070	41.500	41.990	28.727	1,020,104
2021-12-10	43.000	43.580	41.750	42.000	28.733	2,677,844
2021-12-09	39.200	42.860	39.010	42.860	29.322	2,472,997
2021-12-08	39.230	39.530	38.360	38.960	26.654	478,164
2021-12-07	38.420	39.740	38.420	39.310	26.893	1,043,140
2021-12-06	40.070	40.190	38.240	38.280	26.189	891,702
2021-12-03	39.880	40.160	39.740	39.890	27.290	316,680
2021-12-02	40.320	40.740	39.820	39.880	27.283	617,356
2021-12-01	39.950	40.660	39.730	40.390	27.632	644,911
2021-11-30	40.020	40.960	39.630	39.950	27.331	637,592
2021-11-29	41.420	41.420	39.760	39.820	27.242	804,020
2021-11-26	41.210	41.580	41.040	41.290	28.248	359,807
2021-11-25	41.520	42.250	41.320	41.450	28.357	538,580
2021-11-24	42.000	42.000	41.150	41.480	28.378	645,020
2021-11-23	40.660	41.970	40.300	41.950	28.699	1,023,012
2021-11-22	40.210	41.000	40.120	40.640	27.803	592,480
2021-11-19	40.300	40.430	39.740	40.350	27.605	658,452
2021-11-18	41.060	41.190	40.380	40.380	27.625	861,792
2021-11-17	41.450	41.880	40.920	41.330	28.275	1,095,452
2021-11-16	39.490	41.930	39.320	41.500	28.391	2,169,860
2021-11-15	38.030	39.630	38.030	39.530	27.044	951,020
2021-11-12	39.120	39.150	38.260	38.290	26.195	1,007,367
2021-11-11	37.360	39.380	37.360	39.180	26.804	1,230,128
2021-11-10	37.490	37.810	37.130	37.520	25.669	438,900
2021-11-09	37.500	37.650	37.080	37.620	25.737	642,880
2021-11-08	37.600	37.680	37.090	37.500	25.655	348,524

← NewerPage 20 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.