Haining China Leather Market Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.030	4.080	4.010	4.040	3.873	6,798,738
2022-11-02	4.030	4.090	4.000	4.040	3.873	8,772,629
2022-11-01	3.920	4.040	3.910	4.030	3.863	9,591,346
2022-10-31	3.920	3.990	3.870	3.910	3.748	11,117,163
2022-10-28	4.140	4.150	3.930	3.950	3.787	17,888,530
2022-10-27	4.150	4.230	4.120	4.170	3.998	10,557,954
2022-10-26	4.090	4.180	4.070	4.140	3.969	11,126,854
2022-10-25	4.070	4.110	3.990	4.070	3.902	11,649,864
2022-10-24	4.220	4.240	4.060	4.070	3.902	22,735,540
2022-10-21	4.380	4.490	4.220	4.230	4.055	27,955,348
2022-10-20	4.270	4.650	4.220	4.380	4.199	34,238,417
2022-10-19	4.350	4.360	4.290	4.290	4.113	7,932,000
2022-10-18	4.370	4.420	4.340	4.360	4.180	9,389,118
2022-10-17	4.360	4.390	4.300	4.370	4.189	8,714,732
2022-10-14	4.300	4.370	4.300	4.360	4.180	8,762,175
2022-10-13	4.290	4.330	4.240	4.270	4.093	8,240,240
2022-10-12	4.220	4.300	4.150	4.280	4.103	8,684,229
2022-10-11	4.210	4.250	4.120	4.220	4.046	8,822,628
2022-10-10	4.300	4.350	4.200	4.210	4.036	10,385,348
2022-09-30	4.340	4.370	4.280	4.300	4.122	9,451,887
2022-09-29	4.460	4.490	4.300	4.340	4.161	10,413,642
2022-09-28	4.450	4.490	4.390	4.400	4.218	10,566,970
2022-09-27	4.310	4.460	4.240	4.460	4.276	15,180,242
2022-09-26	4.390	4.420	4.280	4.280	4.103	11,220,005
2022-09-23	4.460	4.510	4.400	4.430	4.247	9,890,087
2022-09-22	4.620	4.640	4.460	4.460	4.276	13,544,000
2022-09-21	4.580	4.610	4.450	4.580	4.391	10,571,196
2022-09-20	4.550	4.640	4.470	4.570	4.381	11,221,285
2022-09-19	4.500	4.560	4.400	4.490	4.304	13,811,014
2022-09-16	4.800	4.800	4.560	4.560	4.371	22,002,755
2022-09-15	4.890	4.970	4.730	4.810	4.611	19,198,107
2022-09-14	4.850	4.900	4.800	4.810	4.611	12,397,190
2022-09-13	4.780	5.040	4.780	4.920	4.717	25,367,500
2022-09-09	4.750	4.800	4.720	4.780	4.582	8,121,768
2022-09-08	4.790	4.810	4.700	4.770	4.573	11,310,394
2022-09-07	4.910	4.920	4.800	4.820	4.621	11,972,866
2022-09-06	4.830	4.940	4.820	4.930	4.726	12,383,242
2022-09-05	4.860	4.890	4.790	4.830	4.630	12,456,222
2022-09-02	4.870	4.890	4.810	4.850	4.649	12,560,403
2022-09-01	4.760	4.850	4.740	4.790	4.592	15,925,542
2022-08-31	4.840	4.910	4.730	4.740	4.544	18,059,605
2022-08-30	4.850	4.900	4.730	4.830	4.630	16,958,562
2022-08-29	4.780	4.810	4.700	4.780	4.582	25,582,738
2022-08-26	4.940	5.000	4.900	4.920	4.717	14,744,838
2022-08-25	4.930	5.010	4.900	4.980	4.774	15,419,560
2022-08-24	5.050	5.100	4.880	4.910	4.707	19,242,613
2022-08-23	4.980	5.120	4.980	5.070	4.860	18,872,606
2022-08-22	4.930	5.090	4.910	5.000	4.793	19,602,312
2022-08-19	4.920	5.060	4.880	4.950	4.745	16,447,132
2022-08-18	5.060	5.070	4.910	4.930	4.726	19,629,245
2022-08-17	5.110	5.120	4.990	5.060	4.851	18,853,734
2022-08-16	5.060	5.100	4.980	5.070	4.860	20,369,506
2022-08-15	5.090	5.170	5.000	5.010	4.803	27,443,407
2022-08-12	5.280	5.340	5.060	5.060	4.851	45,435,884
2022-08-11	4.980	5.350	4.950	5.220	5.004	77,062,380
2022-08-10	4.860	4.950	4.790	4.910	4.707	34,768,486
2022-08-09	4.880	4.970	4.790	4.860	4.659	50,509,538
2022-08-08	4.900	5.120	4.820	4.870	4.669	92,512,979
2022-08-05	4.260	4.660	4.250	4.660	4.467	27,284,317
2022-08-04	4.220	4.260	4.160	4.240	4.065	15,872,983

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0400 CNY
2025-07-30	0.0380 CNY
2024-07-04	0.0430 CNY
2023-08-22	0.0450 CNY
2022-06-17	0.0300 CNY
2021-05-28	0.0190 CNY
2020-06-11	0.0190 CNY
2019-06-21	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.