Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	8.480	8.560	8.300	8.360	8.360	8,493,837
2026-10-19	8.450	8.560	8.310	8.480	8.480	5,767,219
2026-10-16	8.580	8.610	8.400	8.480	8.480	5,876,585
2026-10-15	8.800	8.850	8.430	8.470	8.470	12,292,723
2026-10-14	9.180	9.210	8.980	9.000	9.000	5,749,720
2026-10-13	9.140	9.240	8.990	9.180	9.180	6,371,900
2026-10-12	9.240	9.290	9.080	9.160	9.160	6,427,032
2026-10-09	9.270	9.300	8.980	9.240	9.240	9,105,696
2026-10-08	9.450	9.620	9.240	9.270	9.270	8,645,559
2026-09-30	9.410	9.490	9.330	9.390	9.390	4,421,314
2026-09-29	9.470	9.520	9.370	9.460	9.390	4,783,826
2026-09-28	9.960	9.960	9.360	9.450	9.380	10,741,585
2026-09-24	10.000	10.060	9.830	9.900	9.827	4,680,579
2026-09-23	10.060	10.060	9.970	10.010	10.010	3,256,620
2026-09-22	10.130	10.130	9.970	10.060	10.060	5,241,912
2026-09-21	9.990	10.150	9.990	10.120	10.120	5,028,209
2026-09-18	9.840	10.090	9.790	10.020	10.020	7,214,691
2026-09-17	9.810	9.850	9.660	9.770	9.770	4,749,754
2026-09-16	9.810	9.900	9.710	9.840	9.840	6,023,637
2026-09-15	9.790	9.940	9.740	9.800	9.800	5,071,362
2026-09-14	9.930	10.050	9.770	9.780	9.780	8,653,000
2026-09-11	10.220	10.240	9.920	10.000	10.000	9,837,990
2026-09-10	10.300	10.440	10.130	10.220	10.220	7,204,401
2026-09-09	10.280	10.410	10.100	10.270	10.270	12,045,085
2026-09-08	10.640	10.650	10.110	10.330	10.330	17,266,500
2026-09-07	10.290	10.700	10.100	10.620	10.620	15,519,654
2026-09-04	10.410	10.590	10.250	10.290	10.290	8,689,685
2026-09-03	10.190	10.670	10.190	10.410	10.410	13,086,822
2026-09-02	10.330	10.400	10.180	10.180	10.180	5,643,035
2026-09-01	10.400	10.500	10.280	10.320	10.320	7,017,277
2026-08-31	10.500	10.550	10.280	10.380	10.380	7,094,901
2026-08-28	10.330	10.580	10.320	10.430	10.430	5,439,388
2026-08-27	10.290	10.390	10.260	10.320	10.320	3,785,300
2026-08-26	10.210	10.400	10.100	10.350	10.350	6,449,739
2026-08-25	10.330	10.330	10.030	10.210	10.210	6,549,860
2026-08-24	10.480	10.490	10.220	10.330	10.330	6,268,400
2026-08-21	10.500	10.600	10.380	10.460	10.460	6,162,937
2026-08-20	10.450	10.640	10.380	10.500	10.500	6,342,637
2026-08-19	10.940	10.980	10.380	10.400	10.400	9,499,200
2026-08-18	11.090	11.160	10.790	11.040	11.040	8,069,664
2026-08-17	10.800	11.070	10.780	11.020	11.020	7,984,055
2026-08-14	10.700	11.010	10.580	10.800	10.800	10,830,500
2026-08-13	10.910	11.010	10.680	10.690	10.690	7,373,887
2026-08-12	10.710	11.080	10.690	10.910	10.910	8,476,001
2026-08-11	10.720	10.840	10.570	10.780	10.780	9,375,639
2026-08-10	10.980	10.980	10.640	10.800	10.800	9,657,083
2026-08-07	11.070	11.070	10.750	10.940	10.940	8,163,956
2026-08-06	10.900	11.210	10.820	11.040	11.040	9,597,885
2026-08-05	10.760	10.990	10.700	10.910	10.910	10,709,730
2026-08-04	10.310	10.750	10.270	10.750	10.750	13,242,655
2026-08-03	10.370	10.750	10.200	10.310	10.310	12,716,927
2026-07-31	9.990	10.600	9.980	10.370	10.370	17,299,943
2026-07-30	10.230	10.320	9.700	9.740	9.740	15,826,749
2026-07-29	10.260	10.450	10.010	10.230	10.230	10,282,701
2026-07-28	10.200	10.530	10.090	10.150	10.150	8,896,605
2026-07-27	10.270	10.310	9.950	10.300	10.300	9,485,645
2026-07-24	10.540	10.590	10.240	10.250	10.250	10,453,980
2026-07-23	10.200	10.470	10.180	10.420	10.420	11,114,556
2026-07-22	10.590	10.730	10.160	10.270	10.270	13,779,286
2026-07-21	10.850	11.240	10.150	10.630	10.630	20,767,640

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0910 CNY
2022-05-30	0.1540 CNY
2021-06-18	0.1500 CNY
2020-06-01	0.0030 CNY
2019-06-13	0.0658 CNY

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