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
2026-04-21	31.180	31.650	30.950	31.420	31.420	864,380
2026-04-20	31.300	31.890	31.090	31.350	31.350	819,200
2026-04-17	31.750	31.800	30.850	31.300	31.300	849,480
2026-04-16	30.970	31.750	30.900	31.750	31.750	749,900
2026-04-15	31.190	31.320	30.780	30.910	30.910	551,100
2026-04-14	31.180	31.380	30.720	31.090	31.090	573,236
2026-04-13	31.360	31.360	30.660	30.970	30.970	721,860
2026-04-10	30.720	31.690	30.720	31.360	31.360	875,941
2026-04-09	31.330	31.330	30.570	30.680	30.680	984,018
2026-04-08	30.300	31.250	30.290	31.040	31.040	1,140,198
2026-04-07	31.450	31.740	29.810	30.110	30.110	1,956,040
2026-04-03	30.880	32.840	30.760	31.770	31.770	1,890,030
2026-04-02	31.250	31.260	30.610	30.810	30.810	781,249
2026-04-01	31.060	31.440	30.800	31.280	31.280	897,729
2026-03-31	30.990	31.260	30.610	30.850	30.850	550,029
2026-03-30	30.330	30.960	29.890	30.880	30.880	1,097,940
2026-03-27	30.160	30.500	29.790	30.480	30.480	635,260
2026-03-26	30.500	30.840	29.960	30.190	30.190	651,000
2026-03-25	30.420	30.480	30.130	30.310	30.310	667,300
2026-03-24	29.340	30.300	29.160	30.240	30.240	892,810
2026-03-23	30.840	31.030	28.400	28.920	28.920	1,414,140
2026-03-20	31.770	31.990	31.120	31.120	31.120	617,341
2026-03-19	32.190	32.800	31.630	31.770	31.770	632,790
2026-03-18	32.320	32.630	31.980	32.520	32.520	584,580
2026-03-17	32.980	33.280	32.320	32.430	32.430	493,120
2026-03-16	33.150	33.380	32.790	32.980	32.980	798,691
2026-03-13	33.200	33.660	32.930	33.100	33.100	605,608
2026-03-12	33.530	33.880	33.260	33.290	33.290	687,440
2026-03-11	33.750	33.870	33.300	33.400	33.400	505,762
2026-03-10	33.100	33.760	32.920	33.710	33.710	603,200
2026-03-09	33.560	33.620	32.410	32.800	32.800	904,580
2026-03-06	33.280	33.690	32.810	33.460	33.460	715,847
2026-03-05	33.550	33.660	33.070	33.130	33.130	546,535
2026-03-04	33.900	33.970	32.800	32.980	32.980	892,800
2026-03-03	34.300	34.800	33.650	33.700	33.700	975,380
2026-03-02	34.900	35.200	34.040	34.340	34.340	1,396,700
2026-02-27	35.100	35.390	34.650	35.190	35.190	706,100
2026-02-26	35.110	35.200	34.740	35.130	35.130	722,944
2026-02-25	35.740	35.770	35.050	35.120	35.120	1,122,300
2026-02-24	34.690	35.800	34.690	35.600	35.600	1,462,340
2026-02-13	34.500	34.780	34.210	34.410	34.410	650,820
2026-02-12	35.400	35.490	34.440	34.510	34.510	747,800
2026-02-11	35.350	35.640	35.210	35.400	35.400	681,600
2026-02-10	35.180	35.400	34.780	35.370	35.370	523,600
2026-02-09	35.360	35.470	34.730	35.030	35.030	841,600
2026-02-06	34.650	35.430	34.550	35.100	35.100	1,014,240
2026-02-05	34.820	35.340	34.530	34.860	34.860	1,061,130
2026-02-04	34.240	34.850	34.170	34.650	34.650	767,642
2026-02-03	34.680	34.860	33.880	34.260	34.260	1,031,210
2026-02-02	34.440	35.160	34.290	34.380	34.380	1,859,800
2026-01-30	33.850	34.500	33.720	34.400	34.400	1,192,030
2026-01-29	34.000	34.440	33.670	33.800	33.800	619,030
2026-01-28	34.590	34.590	33.870	34.000	34.000	801,140
2026-01-27	34.810	34.810	33.280	34.250	34.250	903,280
2026-01-26	34.850	35.500	34.360	34.440	34.440	1,678,100
2026-01-23	34.470	35.090	34.190	34.820	34.820	1,267,864
2026-01-22	33.280	35.330	33.260	34.290	34.290	1,754,320
2026-01-21	33.050	33.390	32.960	33.370	33.370	702,320
2026-01-20	32.860	33.330	32.840	33.280	33.280	1,193,630
2026-01-19	32.180	32.930	31.910	32.860	32.860	1,695,620

← NewerPage 3 of 21 · 1,216 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.