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
2025-10-22	31.800	32.240	31.670	31.760	31.760	595,378
2025-10-21	31.650	32.070	31.410	31.850	31.850	827,358
2025-10-20	31.750	32.970	31.410	32.050	32.050	898,560
2025-10-17	32.300	32.360	31.440	31.520	31.520	607,000
2025-10-16	32.680	32.900	31.940	32.320	32.320	594,371
2025-10-15	31.970	32.820	31.890	32.550	32.550	1,012,660
2025-10-14	32.950	33.070	31.810	31.970	31.970	1,287,800
2025-10-13	31.580	32.990	31.080	32.910	32.910	1,802,100
2025-10-10	31.700	32.280	31.680	32.160	32.160	911,860
2025-10-09	31.610	32.560	31.400	32.520	32.520	1,604,409
2025-09-30	32.190	32.250	31.450	31.620	31.620	841,180
2025-09-29	31.970	32.190	31.300	32.150	32.150	710,600
2025-09-26	31.250	32.150	31.250	31.710	31.710	893,400
2025-09-25	32.630	32.980	31.830	31.880	31.880	1,157,128
2025-09-24	32.830	32.840	32.110	32.610	32.610	843,580
2025-09-23	32.700	32.740	31.570	32.570	32.570	1,409,729
2025-09-22	33.470	33.540	32.620	32.710	32.710	1,535,599
2025-09-19	32.120	33.490	32.120	33.480	33.480	1,766,416
2025-09-18	32.630	33.500	32.270	32.390	32.390	1,467,867
2025-09-17	32.820	33.150	32.470	32.630	32.630	774,542
2025-09-16	32.470	33.150	32.150	32.800	32.800	1,036,647
2025-09-15	32.470	32.940	32.100	32.580	32.580	1,057,278
2025-09-12	33.060	33.060	32.380	32.490	32.490	954,900
2025-09-11	32.890	33.370	32.690	32.900	32.900	1,399,660
2025-09-10	33.290	33.500	32.640	32.890	32.890	1,027,954
2025-09-09	33.600	33.600	32.700	33.190	33.190	1,424,173
2025-09-08	32.590	33.690	32.590	33.540	33.540	2,090,100
2025-09-05	31.910	32.640	31.840	32.500	32.500	1,420,680
2025-09-04	32.570	32.790	31.360	31.870	31.870	2,073,540
2025-09-03	32.390	34.210	31.630	32.630	32.630	3,305,340
2025-09-02	32.000	32.880	31.600	32.320	32.320	2,352,112
2025-09-01	32.100	32.320	31.280	31.770	31.770	2,514,483
2025-08-29	30.160	32.790	30.160	31.750	31.750	5,091,906
2025-08-28	30.200	31.240	29.310	30.300	30.300	3,242,977
2025-08-27	30.180	30.240	29.300	29.300	29.300	1,426,660
2025-08-26	30.100	30.740	29.820	30.070	30.070	1,908,615
2025-08-25	30.030	30.390	29.780	30.180	30.180	3,136,171
2025-08-22	30.000	30.820	29.710	30.660	30.660	4,081,053
2025-08-21	30.060	30.160	29.860	29.970	29.970	1,317,132
2025-08-20	29.700	30.030	29.610	29.960	29.960	658,540
2025-08-19	29.990	30.050	29.600	29.760	29.760	971,353
2025-08-18	30.300	30.440	29.910	30.140	30.140	1,280,160
2025-08-15	30.200	30.380	30.060	30.300	30.300	859,640
2025-08-14	30.680	31.100	30.010	30.280	30.280	1,350,080
2025-08-13	30.190	30.880	30.190	30.590	30.590	1,336,457
2025-08-12	30.330	30.390	30.030	30.220	30.220	812,240
2025-08-11	30.190	30.260	29.870	30.180	30.180	708,180
2025-08-08	29.900	30.200	29.770	30.110	30.110	754,603
2025-08-07	29.980	30.230	29.830	29.900	29.900	746,540
2025-08-06	29.420	29.950	29.420	29.890	29.890	773,340
2025-08-05	29.510	29.770	29.430	29.540	29.540	503,699
2025-08-04	29.390	29.560	29.090	29.510	29.510	558,700
2025-08-01	29.000	29.730	28.950	29.390	29.390	845,700
2025-07-31	29.800	29.800	28.930	28.950	28.950	967,048
2025-07-30	29.350	29.630	29.070	29.400	29.400	986,002
2025-07-29	30.000	30.190	29.210	29.350	29.350	1,180,562
2025-07-28	29.200	30.130	29.030	30.000	30.000	1,408,280
2025-07-25	29.230	29.420	29.050	29.200	29.200	497,520
2025-07-24	29.500	29.500	28.990	29.240	29.240	826,800
2025-07-23	29.070	29.500	28.920	29.010	29.010	971,100

← NewerPage 5 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.