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
2026-01-16	32.470	32.800	32.160	32.290	32.290	940,660
2026-01-15	31.690	32.540	31.600	32.450	32.450	1,445,628
2026-01-14	31.990	32.130	31.500	31.690	31.690	989,700
2026-01-13	31.830	32.470	31.690	31.920	31.920	1,168,288
2026-01-12	31.500	32.230	31.430	31.860	31.860	1,350,186
2026-01-09	31.620	31.620	31.360	31.520	31.520	742,320
2026-01-08	31.500	31.680	31.330	31.520	31.520	592,988
2026-01-07	31.910	31.990	31.500	31.500	31.500	875,900
2026-01-06	32.180	32.450	31.870	31.990	31.990	904,780
2026-01-05	31.850	32.720	31.610	32.180	32.180	1,272,500
2025-12-31	31.580	32.010	31.310	32.010	32.010	773,340
2025-12-30	31.530	31.840	31.370	31.700	31.700	648,580
2025-12-29	32.180	32.200	31.490	31.690	31.690	962,800
2025-12-26	32.440	32.640	31.920	32.050	32.050	487,900
2025-12-25	32.320	32.540	32.130	32.310	32.310	676,280
2025-12-24	32.300	32.650	32.030	32.160	32.160	678,644
2025-12-23	32.900	32.900	32.220	32.500	32.500	560,700
2025-12-22	33.200	33.300	32.700	32.740	32.740	671,200
2025-12-19	33.010	33.380	32.700	33.140	33.140	563,100
2025-12-18	32.590	33.140	31.300	33.010	33.010	845,664
2025-12-17	32.250	32.590	31.700	32.590	32.590	886,526
2025-12-16	32.730	32.830	32.140	32.250	32.250	654,587
2025-12-15	32.490	32.800	32.110	32.730	32.730	479,790
2025-12-12	33.040	33.040	32.330	32.340	32.340	679,700
2025-12-11	33.370	33.540	32.570	32.750	32.750	782,400
2025-12-10	33.500	33.500	33.070	33.340	33.340	428,700
2025-12-09	33.300	33.640	33.000	33.350	33.350	665,307
2025-12-08	33.510	33.880	33.110	33.500	33.500	1,504,600
2025-12-05	33.620	33.680	32.930	33.390	33.390	704,580
2025-12-04	33.540	33.900	33.060	33.710	33.710	992,876
2025-12-03	33.190	33.910	33.060	33.590	33.590	943,940
2025-12-02	33.190	33.660	32.810	33.440	33.440	825,466
2025-12-01	33.370	33.660	32.900	33.250	33.250	968,740
2025-11-28	33.160	33.300	32.710	33.170	33.170	600,700
2025-11-27	33.180	33.490	32.310	33.090	33.090	922,620
2025-11-26	32.620	33.270	32.340	32.500	32.500	815,500
2025-11-25	32.150	32.990	32.150	32.620	32.620	718,440
2025-11-24	31.510	32.670	31.510	32.170	32.170	1,264,799
2025-11-21	32.770	33.160	31.280	31.330	31.330	1,140,215
2025-11-20	33.550	33.550	32.640	32.900	32.900	1,288,800
2025-11-19	33.750	34.050	33.210	33.340	33.340	741,330
2025-11-18	34.200	34.200	33.580	33.640	33.640	612,400
2025-11-17	34.320	34.490	33.710	34.030	34.030	1,134,159
2025-11-14	34.380	35.260	34.180	34.380	34.380	1,058,900
2025-11-13	34.290	34.600	34.110	34.580	34.580	846,380
2025-11-12	34.750	34.760	34.180	34.200	34.200	1,096,300
2025-11-11	33.730	34.860	33.460	34.600	34.600	1,652,366
2025-11-10	33.380	33.750	33.080	33.730	33.730	1,376,200
2025-11-07	33.090	33.160	32.880	33.080	33.080	570,460
2025-11-06	33.250	33.460	32.720	33.050	33.050	873,980
2025-11-05	33.050	33.370	32.710	33.240	33.240	996,120
2025-11-04	33.330	33.480	32.830	32.930	32.930	982,300
2025-11-03	33.820	33.930	33.000	33.330	33.330	1,776,871
2025-10-31	33.440	34.250	33.440	33.820	33.820	1,268,860
2025-10-30	33.630	34.360	33.250	33.620	33.620	2,237,920
2025-10-29	32.600	33.840	32.360	33.620	33.620	2,599,440
2025-10-28	32.240	32.660	32.090	32.290	32.290	818,840
2025-10-27	31.850	32.400	31.660	32.240	32.240	957,540
2025-10-24	31.930	32.200	31.560	31.750	31.750	614,260
2025-10-23	31.890	32.050	31.520	31.900	31.900	508,100

← NewerPage 4 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.