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
2026-10-20	29.230	30.800	29.120	29.890	29.890	3,001,731
2026-10-19	29.910	30.640	28.390	29.330	29.330	3,089,102
2026-10-16	30.550	31.500	29.830	30.350	30.350	2,157,861
2026-10-15	30.000	32.690	29.800	30.340	30.340	3,700,820
2026-10-14	34.810	35.160	31.640	31.640	31.640	5,741,212
2026-10-13	33.260	37.100	32.800	35.160	35.160	10,424,531
2026-10-12	33.850	34.000	33.200	33.730	33.730	2,151,600
2026-10-09	33.700	33.990	32.300	33.830	33.830	2,533,100
2026-10-08	33.120	34.250	32.800	33.650	33.650	2,388,300
2026-09-30	33.280	33.940	32.880	33.110	33.110	1,883,600
2026-09-29	33.180	33.840	32.710	33.400	33.400	2,332,780
2026-09-28	34.380	35.380	33.160	33.370	33.370	3,032,901
2026-09-24	35.630	35.990	35.000	35.050	34.690	3,098,168
2026-09-23	33.890	35.880	33.890	35.630	35.264	5,555,448
2026-09-22	33.130	34.780	33.130	34.070	33.720	3,651,874
2026-09-21	33.340	33.750	32.500	33.130	32.790	3,188,060
2026-09-18	31.670	33.850	31.670	32.620	32.620	5,074,940
2026-09-17	30.820	31.410	30.510	31.330	31.330	2,181,324
2026-09-16	30.890	31.700	30.620	31.180	31.180	2,929,000
2026-09-15	33.000	33.090	31.150	31.240	31.240	7,340,811
2026-09-14	30.340	33.770	29.950	33.280	33.280	10,213,334
2026-09-11	31.210	31.270	30.070	30.700	30.700	1,857,700
2026-09-10	30.960	31.610	30.660	31.200	31.200	1,909,600
2026-09-09	32.320	32.430	30.960	31.170	31.170	3,037,200
2026-09-08	31.330	33.800	31.120	32.500	32.500	3,974,940
2026-09-07	30.650	31.460	30.530	31.360	31.360	1,869,309
2026-09-04	31.370	32.880	30.600	30.780	30.780	2,645,709
2026-09-03	30.210	32.320	30.080	31.480	31.480	2,865,300
2026-09-02	30.780	30.810	30.090	30.210	30.210	1,168,093
2026-09-01	31.400	31.700	31.000	31.010	31.010	1,397,890
2026-08-31	30.770	32.650	30.700	31.730	31.730	2,698,400
2026-08-28	31.400	31.700	30.730	30.870	30.870	1,833,100
2026-08-27	31.530	31.940	30.040	31.500	31.500	3,487,500
2026-08-26	32.700	32.830	31.830	31.870	31.870	1,713,600
2026-08-25	32.650	32.970	32.300	32.740	32.740	1,335,100
2026-08-24	32.900	34.200	32.000	32.810	32.810	1,771,800
2026-08-21	32.320	33.300	31.820	33.000	33.000	1,550,515
2026-08-20	33.020	33.450	32.470	32.470	32.470	1,770,440
2026-08-19	34.180	34.310	32.600	32.860	32.860	2,759,887
2026-08-18	32.850	35.790	32.850	34.470	34.470	4,616,140
2026-08-17	31.880	33.130	31.580	33.060	33.060	4,049,131
2026-08-14	32.000	32.220	31.500	31.880	31.880	1,108,853
2026-08-13	32.340	32.510	31.820	31.900	31.900	1,807,700
2026-08-12	31.820	32.740	31.600	32.340	32.340	1,946,276
2026-08-11	32.000	32.150	31.530	31.830	31.830	1,429,400
2026-08-10	32.200	32.320	31.730	32.150	32.150	1,900,912
2026-08-07	31.500	32.290	31.060	32.020	32.020	2,150,100
2026-08-06	31.730	32.000	31.020	31.550	31.550	2,195,900
2026-08-05	31.410	32.400	31.200	31.890	31.890	4,044,444
2026-08-04	28.820	31.490	28.790	31.490	31.490	3,020,802
2026-08-03	28.000	28.650	28.000	28.630	28.630	1,434,890
2026-07-31	27.650	28.290	27.600	28.000	28.000	2,246,596
2026-07-30	28.420	28.900	27.110	27.200	27.200	2,437,200
2026-07-29	28.100	28.850	27.720	28.600	28.600	2,472,500
2026-07-28	27.500	28.100	27.360	27.830	27.830	1,623,300
2026-07-27	27.190	27.920	27.010	27.900	27.900	1,444,700
2026-07-24	28.260	28.260	27.220	27.330	27.330	1,569,205
2026-07-23	28.050	28.670	27.800	28.300	28.300	2,311,000
2026-07-22	27.800	28.680	27.780	28.000	28.000	2,632,200
2026-07-21	27.800	28.320	26.000	28.280	28.280	4,309,873

Page 1 of 5 · 243 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.