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
2025-04-23	26.580	27.040	26.570	26.860	26.860	713,400
2025-04-22	26.250	26.620	26.250	26.480	26.480	363,160
2025-04-21	26.100	26.440	25.740	26.420	26.420	523,360
2025-04-18	26.150	26.150	25.730	26.050	26.050	392,800
2025-04-17	25.990	26.370	25.810	25.980	25.980	670,900
2025-04-16	26.560	26.560	25.510	26.030	26.030	905,580
2025-04-15	26.030	26.970	25.830	26.570	26.570	1,197,300
2025-04-14	25.880	26.240	25.700	26.110	26.110	929,200
2025-04-11	25.330	25.950	25.310	25.550	25.550	829,980
2025-04-10	25.440	26.100	25.300	25.590	25.590	1,598,279
2025-04-09	24.300	24.430	22.900	24.390	24.390	1,690,472
2025-04-08	26.210	26.280	24.020	24.300	24.300	2,790,740
2025-04-07	28.000	28.010	26.390	26.390	26.390	1,073,940
2025-04-03	29.590	29.700	29.060	29.320	29.320	1,079,700
2025-04-02	29.870	30.300	29.780	30.040	30.040	462,300
2025-04-01	29.470	30.000	29.470	29.900	29.900	539,640
2025-03-31	29.890	29.990	29.470	29.470	29.470	689,328
2025-03-28	30.120	30.210	29.820	30.070	30.070	635,821
2025-03-27	30.290	30.350	29.760	30.100	30.100	624,100
2025-03-26	30.020	30.440	29.950	30.350	30.350	715,608
2025-03-25	30.070	30.100	29.710	30.010	30.010	884,448
2025-03-24	30.300	30.440	29.670	30.070	30.070	861,647
2025-03-21	30.630	30.690	30.150	30.330	30.330	868,520
2025-03-20	30.980	31.050	30.550	30.710	30.710	994,827
2025-03-19	31.040	31.040	30.660	30.850	30.850	656,500
2025-03-18	30.820	31.060	30.610	31.030	31.030	1,364,060
2025-03-17	31.240	31.280	30.810	30.900	30.900	876,984
2025-03-14	30.690	31.130	30.410	30.970	30.970	1,150,500
2025-03-13	30.930	30.990	30.350	30.520	30.520	803,440
2025-03-12	30.700	30.990	30.390	30.820	30.820	1,335,200
2025-03-11	30.670	30.680	30.120	30.440	30.440	1,118,880
2025-03-10	30.000	30.380	29.880	30.340	30.340	834,404
2025-03-07	30.330	30.330	29.970	30.060	30.060	590,800
2025-03-06	30.050	30.400	29.940	30.270	30.270	1,004,244
2025-03-05	30.230	30.290	29.760	30.020	30.020	628,571
2025-03-04	30.070	30.300	30.070	30.290	30.290	584,650
2025-03-03	30.350	30.620	30.030	30.260	30.260	1,026,570
2025-02-28	30.900	30.970	30.150	30.250	30.250	784,201
2025-02-27	30.480	31.140	30.220	31.000	31.000	1,041,517
2025-02-26	30.260	30.660	30.260	30.510	30.510	726,269
2025-02-25	30.400	30.580	30.280	30.310	30.310	589,555
2025-02-24	30.580	30.600	30.380	30.550	30.550	663,940
2025-02-21	30.730	30.820	30.350	30.580	30.580	805,620
2025-02-20	30.550	30.860	30.440	30.830	30.830	858,200
2025-02-19	30.140	30.560	30.010	30.550	30.550	892,940
2025-02-18	30.780	30.980	30.010	30.100	30.100	962,604
2025-02-17	31.060	31.060	30.430	30.820	30.820	1,016,829
2025-02-14	30.900	31.290	30.710	30.790	30.790	1,059,700
2025-02-13	31.450	31.880	30.930	31.010	31.010	1,709,422
2025-02-12	29.750	32.370	29.610	31.690	31.690	4,459,736
2025-02-11	29.730	29.770	29.220	29.750	29.750	1,317,616
2025-02-10	29.520	29.700	29.220	29.650	29.650	855,800
2025-02-07	29.370	29.800	29.100	29.570	29.570	1,085,160
2025-02-06	29.080	29.290	28.820	29.290	29.290	740,760
2025-02-05	30.000	30.000	28.900	29.050	29.050	1,181,300
2025-01-27	29.660	30.230	29.650	29.960	29.960	750,160
2025-01-24	29.650	29.770	29.380	29.620	29.620	537,400
2025-01-23	29.790	30.030	29.630	29.670	29.670	407,700
2025-01-22	30.050	30.050	29.510	29.690	29.690	395,300
2025-01-21	29.890	30.180	29.630	29.970	29.970	708,600

← NewerPage 7 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.