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
2025-07-22	29.150	29.210	28.760	28.970	28.970	784,840
2025-07-21	29.060	29.440	28.670	29.150	29.150	1,033,463
2025-07-18	29.120	29.310	28.800	29.140	29.140	916,299
2025-07-17	29.810	29.810	29.090	29.120	29.120	929,900
2025-07-16	29.500	29.950	29.430	29.700	29.700	984,539
2025-07-15	29.290	29.420	28.970	29.340	29.340	678,239
2025-07-14	29.500	29.620	28.960	29.290	29.290	1,483,840
2025-07-11	30.260	30.300	29.510	29.580	29.580	1,730,300
2025-07-10	30.470	30.580	29.980	30.370	30.370	1,165,980
2025-07-09	30.330	30.980	30.200	30.420	30.420	1,267,040
2025-07-08	30.500	30.820	30.190	30.460	30.460	1,020,399
2025-07-07	29.320	30.990	29.320	30.600	30.600	2,313,962
2025-07-04	29.900	30.000	29.410	29.480	29.480	1,438,640
2025-07-03	29.860	30.920	29.710	30.030	30.030	1,518,020
2025-07-02	30.460	30.990	29.700	29.710	29.710	2,198,060
2025-07-01	28.700	30.580	28.420	30.460	30.460	3,727,377
2025-06-30	28.680	28.730	28.360	28.600	28.600	744,042
2025-06-27	28.900	29.160	28.570	28.570	28.570	1,077,060
2025-06-26	28.890	29.060	28.520	28.790	28.790	1,425,505
2025-06-25	28.760	29.300	28.460	28.780	28.780	2,791,707
2025-06-24	27.450	30.060	27.450	28.820	28.820	4,159,227
2025-06-23	26.620	27.460	26.620	27.330	27.330	759,864
2025-06-20	27.020	27.210	26.880	26.920	26.920	311,622
2025-06-19	27.350	27.350	26.890	27.000	27.000	554,885
2025-06-18	27.450	27.450	27.000	27.350	27.350	522,149
2025-06-17	27.300	28.330	27.200	27.400	27.400	772,884
2025-06-16	27.260	27.400	27.130	27.250	27.250	583,520
2025-06-13	28.310	28.960	27.820	28.000	28.000	1,748,100
2025-06-12	28.160	28.310	28.050	28.310	28.310	627,000
2025-06-11	27.880	28.330	27.840	28.240	28.240	916,913
2025-06-10	27.790	28.130	27.500	27.920	27.920	871,240
2025-06-09	27.530	27.740	27.440	27.740	27.740	670,700
2025-06-06	27.460	27.520	27.170	27.520	27.520	479,940
2025-06-05	27.430	27.610	27.320	27.440	27.440	406,840
2025-06-04	27.120	27.610	27.120	27.500	27.500	698,480
2025-06-03	27.150	27.430	26.830	27.140	27.140	470,369
2025-05-30	27.170	27.250	26.900	27.250	27.250	493,800
2025-05-29	26.960	27.290	26.960	27.240	27.240	903,300
2025-05-28	27.150	27.150	26.930	27.110	27.110	578,825
2025-05-27	27.150	27.280	26.970	27.100	27.100	692,625
2025-05-26	27.230	27.240	26.950	27.160	27.160	647,440
2025-05-23	27.250	27.430	27.050	27.090	27.090	845,260
2025-05-22	27.460	27.560	27.170	27.280	27.280	633,380
2025-05-21	27.660	27.660	27.210	27.420	27.420	652,400
2025-05-20	27.430	27.690	27.230	27.520	27.520	849,560
2025-05-19	27.540	27.540	27.100	27.430	27.430	993,000
2025-05-16	27.360	27.550	27.310	27.380	27.380	672,400
2025-05-15	28.380	28.460	27.400	27.630	27.630	1,140,100
2025-05-14	27.890	27.930	27.000	27.830	27.830	1,593,871
2025-05-13	27.980	28.790	27.600	27.710	27.710	2,342,600
2025-05-12	27.680	27.690	27.040	27.240	27.240	984,490
2025-05-09	27.130	27.130	26.610	26.850	26.850	593,850
2025-05-08	26.760	27.280	26.600	27.000	27.000	1,071,670
2025-05-07	26.710	27.500	26.600	26.800	26.800	1,184,636
2025-05-06	26.480	26.760	26.290	26.700	26.700	932,620
2025-04-30	26.500	26.650	26.250	26.390	26.390	536,764
2025-04-29	26.150	26.580	26.150	26.370	26.370	629,489
2025-04-28	26.390	26.500	25.720	26.240	26.240	1,213,720
2025-04-25	26.770	26.950	26.600	26.920	26.920	579,020
2025-04-24	26.950	27.160	26.500	26.780	26.780	729,484

← NewerPage 6 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.