Haining China Leather Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.520	4.660	4.510	4.630	4.409	13,908,747
2022-02-07	4.510	4.580	4.470	4.530	4.314	13,322,332
2022-01-28	4.400	4.520	4.350	4.440	4.228	12,006,890
2022-01-27	4.500	4.510	4.380	4.400	4.190	12,387,600
2022-01-26	4.460	4.530	4.420	4.510	4.295	9,283,029
2022-01-25	4.750	4.760	4.440	4.460	4.247	18,926,228
2022-01-24	4.730	4.810	4.670	4.750	4.524	12,767,165
2022-01-21	4.780	4.800	4.670	4.690	4.467	8,526,225
2022-01-20	4.890	4.940	4.780	4.780	4.552	13,220,682
2022-01-19	4.770	4.930	4.750	4.920	4.686	14,314,680
2022-01-18	4.830	4.870	4.760	4.780	4.552	10,347,094
2022-01-17	4.730	4.820	4.710	4.820	4.590	11,063,191
2022-01-14	4.810	4.830	4.690	4.720	4.495	13,184,172
2022-01-13	4.830	4.920	4.800	4.810	4.581	11,809,400
2022-01-12	4.870	4.890	4.780	4.840	4.609	13,448,034
2022-01-11	4.870	4.980	4.860	4.870	4.638	14,884,724
2022-01-10	4.870	4.880	4.810	4.870	4.638	10,654,181
2022-01-07	4.920	5.000	4.830	4.840	4.609	14,748,545
2022-01-06	4.970	4.990	4.870	4.920	4.686	12,223,543
2022-01-05	5.100	5.100	4.910	4.950	4.714	14,861,443
2022-01-04	4.910	5.060	4.900	5.020	4.781	22,286,804
2021-12-31	4.780	4.950	4.750	4.900	4.667	20,160,300
2021-12-30	4.800	4.840	4.750	4.780	4.552	11,349,412
2021-12-29	4.800	4.860	4.730	4.800	4.571	11,168,324
2021-12-28	4.860	4.880	4.750	4.790	4.562	13,419,459
2021-12-27	4.830	4.930	4.800	4.860	4.628	17,120,873
2021-12-24	4.760	4.950	4.760	4.850	4.619	26,107,178
2021-12-23	4.710	4.780	4.700	4.760	4.533	13,725,588
2021-12-22	4.900	4.900	4.700	4.750	4.524	19,626,807
2021-12-21	4.690	4.840	4.660	4.800	4.571	25,440,925
2021-12-20	4.620	4.820	4.610	4.680	4.457	19,635,714
2021-12-17	4.580	4.670	4.540	4.610	4.390	12,011,016
2021-12-16	4.560	4.630	4.520	4.580	4.362	9,231,178
2021-12-15	4.550	4.580	4.510	4.550	4.333	9,067,984
2021-12-14	4.620	4.620	4.500	4.550	4.333	11,042,192
2021-12-13	4.690	4.710	4.610	4.610	4.390	13,669,316
2021-12-10	4.650	4.720	4.590	4.670	4.447	16,293,075
2021-12-09	4.560	4.690	4.550	4.650	4.428	16,460,936
2021-12-08	4.550	4.560	4.450	4.550	4.333	11,989,578
2021-12-07	4.530	4.630	4.510	4.550	4.333	15,076,311
2021-12-06	4.510	4.640	4.500	4.520	4.305	15,736,902
2021-12-03	4.490	4.530	4.430	4.510	4.295	9,933,845
2021-12-02	4.560	4.580	4.460	4.460	4.247	12,706,569
2021-12-01	4.530	4.550	4.480	4.550	4.333	11,448,300
2021-11-30	4.450	4.560	4.450	4.510	4.295	14,618,300
2021-11-29	4.570	4.600	4.440	4.450	4.238	17,493,766
2021-11-26	4.620	4.670	4.560	4.610	4.390	15,086,413
2021-11-25	4.790	4.860	4.590	4.620	4.400	25,515,824
2021-11-24	4.750	4.950	4.730	4.730	4.505	26,264,633
2021-11-23	4.730	4.810	4.690	4.750	4.524	13,930,854
2021-11-22	4.760	4.770	4.690	4.760	4.533	16,057,025
2021-11-19	4.840	4.940	4.720	4.760	4.533	23,906,950
2021-11-18	4.910	5.020	4.780	4.890	4.657	35,507,078
2021-11-17	4.970	4.970	4.720	4.840	4.609	49,104,330
2021-11-16	4.510	4.870	4.490	4.870	4.638	23,638,080
2021-11-15	4.370	4.450	4.330	4.430	4.219	12,573,400
2021-11-12	4.380	4.390	4.310	4.360	4.152	8,097,001
2021-11-11	4.270	4.400	4.270	4.370	4.162	11,403,684
2021-11-10	4.300	4.340	4.240	4.290	4.086	11,667,821
2021-11-09	4.420	4.480	4.280	4.300	4.095	22,240,072

← NewerPage 20 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.