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
2025-01-21	29.890	30.180	29.630	29.970	29.970	708,600
2025-01-20	30.280	30.280	29.730	29.880	29.880	696,100
2025-01-17	29.410	29.860	29.250	29.640	29.640	519,900
2025-01-16	29.480	29.890	29.370	29.560	29.560	683,540
2025-01-15	29.500	29.810	29.330	29.520	29.520	605,900
2025-01-14	28.930	29.460	28.800	29.460	29.460	940,640
2025-01-13	28.520	29.060	28.520	28.920	28.920	545,476
2025-01-10	29.580	29.770	28.900	28.920	28.920	695,276
2025-01-09	29.700	29.780	29.300	29.370	29.370	572,462
2025-01-08	30.360	30.360	29.200	29.690	29.690	810,800
2025-01-07	29.620	30.760	29.580	30.350	30.350	1,399,616
2025-01-06	29.690	29.790	28.820	29.620	29.620	768,582
2025-01-03	29.880	30.160	29.300	29.410	29.410	1,121,727
2025-01-02	30.650	30.970	29.550	29.730	29.730	1,605,371
2024-12-31	31.390	31.460	30.500	30.640	30.640	1,327,323
2024-12-30	31.910	31.910	31.350	31.440	31.440	823,198
2024-12-27	31.770	32.070	31.540	31.900	31.900	585,701
2024-12-26	31.540	31.780	31.400	31.770	31.770	453,435
2024-12-25	31.790	31.790	31.320	31.540	31.540	491,335
2024-12-24	31.510	31.950	31.360	31.790	31.790	526,035
2024-12-23	32.160	32.160	31.340	31.370	31.370	862,291
2024-12-20	32.120	32.550	31.940	32.160	32.160	817,835
2024-12-19	32.230	32.230	31.800	32.060	32.060	707,462
2024-12-18	32.260	32.420	32.030	32.300	32.300	1,005,776
2024-12-17	33.250	33.300	32.130	32.260	32.260	1,580,257
2024-12-16	33.250	33.590	33.050	33.270	33.270	1,235,147
2024-12-13	33.840	33.870	33.080	33.110	33.110	1,826,080
2024-12-12	33.340	34.050	33.230	34.020	34.020	2,171,469
2024-12-11	33.280	33.570	33.070	33.330	33.330	1,232,734
2024-12-10	33.740	33.900	33.150	33.330	33.330	2,020,609
2024-12-09	32.850	33.190	32.690	33.090	33.090	1,074,410
2024-12-06	32.860	33.070	32.620	32.830	32.830	959,113
2024-12-05	33.160	33.160	32.600	32.740	32.740	774,182
2024-12-04	33.500	33.650	32.750	32.790	32.790	1,445,781
2024-12-03	33.820	33.850	33.430	33.660	33.660	1,023,406
2024-12-02	33.780	33.980	33.580	33.850	33.850	1,474,185
2024-11-29	33.220	34.050	33.220	33.800	33.800	1,498,542
2024-11-28	33.880	33.880	33.200	33.280	33.280	961,831
2024-11-27	33.100	33.380	32.140	33.370	33.370	1,366,420
2024-11-26	33.700	33.970	33.170	33.260	33.260	1,132,765
2024-11-25	33.270	33.780	32.880	33.750	33.750	1,306,369
2024-11-22	34.200	34.340	33.050	33.170	33.170	1,604,703
2024-11-21	34.940	34.960	34.190	34.190	34.190	2,415,828
2024-11-20	35.380	35.380	34.460	35.080	35.080	3,183,925
2024-11-19	34.880	35.500	33.920	35.410	35.410	4,042,858
2024-11-18	34.280	35.150	32.840	34.780	34.780	3,702,525
2024-11-15	33.750	34.530	33.610	34.280	34.280	2,989,066
2024-11-14	33.920	34.500	33.730	33.940	33.940	2,552,639
2024-11-13	33.340	33.700	32.920	33.690	33.690	1,329,563
2024-11-12	33.930	34.070	33.210	33.360	33.360	1,863,660
2024-11-11	33.130	34.080	32.780	33.970	33.970	2,736,119
2024-11-08	34.060	34.100	32.800	33.000	33.000	2,068,751
2024-11-07	32.540	33.540	32.410	33.540	33.540	1,177,891
2024-11-06	32.780	33.110	32.510	32.900	32.900	1,211,987
2024-11-05	32.330	32.640	32.050	32.640	32.640	1,084,293
2024-11-04	31.880	32.340	31.520	32.250	32.250	917,807
2024-11-01	32.160	32.250	31.300	31.600	31.600	1,320,456
2024-10-31	32.140	32.490	31.960	32.160	32.160	1,077,767
2024-10-30	32.000	32.580	31.980	32.260	32.260	1,261,279
2024-10-29	34.350	34.370	32.750	32.760	32.760	2,014,177

← NewerPage 8 of 21 · 1,212 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.