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
2024-10-28	33.600	34.070	33.420	34.000	34.000	1,433,815
2024-10-25	33.020	33.800	33.020	33.510	33.510	1,272,800
2024-10-24	33.050	33.440	32.870	33.110	33.110	672,742
2024-10-23	33.650	33.740	33.100	33.230	33.230	1,310,011
2024-10-22	32.880	33.850	32.630	33.550	33.550	1,798,375
2024-10-21	33.210	33.230	32.600	32.900	32.900	1,999,567
2024-10-18	33.000	33.310	32.600	33.130	33.130	1,838,692
2024-10-17	32.900	33.200	32.800	33.010	33.010	1,026,640
2024-10-16	32.500	33.310	32.380	32.910	32.910	780,366
2024-10-15	33.150	33.330	32.540	32.570	32.570	1,068,520
2024-10-14	32.620	33.360	32.030	33.170	33.170	1,332,414
2024-10-11	34.060	34.480	32.170	32.620	32.620	1,924,276
2024-10-10	33.950	35.380	33.740	33.980	33.980	1,729,240
2024-10-09	36.400	36.400	33.800	33.910	33.910	2,550,895
2024-10-08	40.920	40.920	35.900	37.320	37.320	4,560,368
2024-09-30	35.800	37.300	35.020	37.200	37.200	2,771,732
2024-09-27	33.660	34.620	33.400	34.460	34.460	888,327
2024-09-26	31.890	33.500	31.620	33.310	33.310	794,428
2024-09-25	31.740	32.790	31.580	31.730	31.730	1,003,850
2024-09-24	30.100	31.450	30.100	31.440	31.440	887,480
2024-09-23	30.480	30.700	30.030	30.100	30.100	386,385
2024-09-20	31.000	31.880	30.250	30.520	30.520	523,563
2024-09-19	30.810	31.750	30.610	31.100	31.100	677,274
2024-09-18	30.830	31.140	29.710	30.610	30.610	816,286
2024-09-13	32.340	32.360	30.710	30.830	30.830	702,126
2024-09-12	31.560	32.690	31.210	32.260	32.260	1,044,335
2024-09-11	30.280	31.180	30.190	31.140	31.140	489,212
2024-09-10	30.210	30.690	29.720	30.490	30.490	488,946
2024-09-09	30.550	30.750	30.130	30.180	30.180	328,176
2024-09-06	31.500	31.620	30.670	30.690	30.690	529,518
2024-09-05	30.970	31.640	30.950	31.630	31.630	387,833
2024-09-04	31.100	31.390	30.820	30.960	30.960	295,924
2024-09-03	30.660	31.480	30.580	31.390	31.390	444,671
2024-09-02	32.250	32.250	30.680	30.780	30.780	896,403
2024-08-30	31.320	32.950	30.800	32.160	32.160	964,089
2024-08-29	30.190	31.360	30.190	31.250	31.250	596,723
2024-08-28	30.110	30.830	30.110	30.480	30.480	531,212
2024-08-27	30.790	30.860	30.300	30.340	30.340	610,286
2024-08-26	30.430	31.120	30.200	30.760	30.760	815,174
2024-08-23	31.300	31.450	29.660	30.430	30.430	1,320,601
2024-08-22	32.030	32.380	31.640	32.010	32.010	616,240
2024-08-21	31.620	32.300	31.250	32.140	32.140	549,924
2024-08-20	31.970	32.060	31.520	31.580	31.580	397,656
2024-08-19	31.720	32.310	31.550	31.910	31.910	462,928
2024-08-16	32.060	32.430	31.720	31.820	31.820	320,200
2024-08-15	31.630	32.430	31.310	32.060	32.060	592,782
2024-08-14	32.020	32.230	31.690	31.840	31.840	487,595
2024-08-13	31.960	32.240	31.630	32.140	32.140	454,867
2024-08-12	31.950	32.980	31.810	32.160	32.160	1,175,982
2024-08-09	32.820	33.230	32.050	32.060	32.060	694,123
2024-08-08	32.600	33.330	32.360	32.700	32.700	777,380
2024-08-07	33.490	33.650	32.540	32.820	32.820	862,251
2024-08-06	33.190	33.850	33.050	33.630	33.630	711,381
2024-08-05	33.950	35.000	32.940	32.940	32.940	1,089,872
2024-08-02	33.900	34.590	33.420	33.880	33.880	595,938
2024-08-01	35.740	35.740	33.900	34.010	34.010	896,873
2024-07-31	33.880	35.500	33.700	35.340	35.340	713,393
2024-07-30	34.340	34.340	33.420	33.900	33.900	373,978
2024-07-29	34.640	35.430	33.910	34.230	34.230	397,661
2024-07-26	34.580	35.470	34.440	34.700	34.700	404,740

← NewerPage 9 of 21 · 1,217 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.