Hengtong Logistic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.270 | 7.590 | 7.090 | 7.450 | 7.450 | 12,175,028 |
| 2024-07-23 | 7.220 | 7.940 | 7.190 | 7.630 | 7.630 | 19,454,738 |
| 2024-07-22 | 6.590 | 7.220 | 6.560 | 7.220 | 7.220 | 6,361,914 |
| 2024-07-19 | 6.480 | 6.590 | 6.360 | 6.560 | 6.560 | 3,795,496 |
| 2024-07-18 | 6.550 | 6.600 | 6.410 | 6.560 | 6.560 | 4,660,392 |
| 2024-07-17 | 6.810 | 6.810 | 6.610 | 6.640 | 6.640 | 6,334,963 |
| 2024-07-16 | 6.650 | 7.130 | 6.650 | 6.770 | 6.770 | 12,038,957 |
| 2024-07-15 | 6.370 | 6.850 | 6.290 | 6.850 | 6.850 | 8,007,935 |
| 2024-07-12 | 6.680 | 6.680 | 6.230 | 6.230 | 6.230 | 3,556,661 |
| 2024-07-11 | 6.350 | 6.620 | 6.270 | 6.560 | 6.560 | 3,587,931 |
| 2024-07-10 | 6.160 | 6.310 | 6.100 | 6.200 | 6.200 | 2,832,204 |
| 2024-07-09 | 6.090 | 6.250 | 5.970 | 6.200 | 6.200 | 3,460,805 |
| 2024-07-08 | 6.340 | 6.360 | 6.060 | 6.150 | 6.150 | 4,209,451 |
| 2024-07-05 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2024-07-04 | 6.650 | 6.690 | 6.540 | 6.560 | 6.560 | 1,619,552 |
| 2024-07-03 | 6.610 | 6.780 | 6.570 | 6.660 | 6.660 | 2,018,589 |
| 2024-07-02 | 6.580 | 6.720 | 6.530 | 6.610 | 6.610 | 1,638,635 |
| 2024-07-01 | 6.600 | 6.610 | 6.440 | 6.540 | 6.540 | 1,742,038 |
| 2024-06-28 | 6.660 | 6.700 | 6.500 | 6.520 | 6.520 | 1,524,428 |
| 2024-06-27 | 6.790 | 6.900 | 6.640 | 6.640 | 6.640 | 1,513,855 |
| 2024-06-26 | 6.510 | 6.810 | 6.420 | 6.800 | 6.800 | 2,804,202 |
| 2024-06-25 | 6.730 | 6.790 | 6.500 | 6.500 | 6.500 | 3,343,417 |
| 2024-06-24 | 6.970 | 6.980 | 6.710 | 6.710 | 6.710 | 1,582,629 |
| 2024-06-21 | 6.960 | 7.020 | 6.930 | 6.990 | 6.990 | 844,772 |
| 2024-06-20 | 6.950 | 7.090 | 6.950 | 6.970 | 6.970 | 1,258,090 |
| 2024-06-19 | 7.060 | 7.110 | 6.930 | 7.010 | 7.010 | 1,420,980 |
| 2024-06-18 | 6.940 | 7.100 | 6.930 | 7.070 | 7.070 | 1,896,128 |
| 2024-06-17 | 7.070 | 7.080 | 6.900 | 6.950 | 6.950 | 2,814,497 |
| 2024-06-14 | 7.030 | 7.140 | 7.030 | 7.070 | 7.070 | 1,203,195 |
| 2024-06-13 | 7.240 | 7.240 | 7.040 | 7.090 | 7.090 | 1,927,937 |
| 2024-06-12 | 7.180 | 7.340 | 7.120 | 7.250 | 7.250 | 1,654,187 |
| 2024-06-11 | 7.130 | 7.180 | 7.010 | 7.180 | 7.180 | 1,850,240 |
| 2024-06-07 | 7.110 | 7.230 | 7.070 | 7.130 | 7.130 | 2,500,476 |
| 2024-06-06 | 7.300 | 7.380 | 7.000 | 7.010 | 7.010 | 4,167,127 |
| 2024-06-05 | 7.430 | 7.450 | 7.350 | 7.350 | 7.350 | 1,386,340 |
| 2024-06-04 | 7.350 | 7.450 | 7.200 | 7.440 | 7.440 | 2,856,091 |
| 2024-06-03 | 7.690 | 7.690 | 7.310 | 7.360 | 7.360 | 3,774,536 |
| 2024-05-31 | 7.680 | 7.740 | 7.630 | 7.660 | 7.660 | 2,143,290 |
| 2024-05-30 | 7.750 | 7.820 | 7.660 | 7.680 | 7.680 | 2,550,323 |
| 2024-05-29 | 7.730 | 8.190 | 7.710 | 7.840 | 7.840 | 4,596,638 |
| 2024-05-28 | 7.630 | 7.800 | 7.630 | 7.730 | 7.730 | 2,024,676 |
| 2024-05-27 | 7.640 | 7.720 | 7.600 | 7.680 | 7.680 | 1,508,792 |
| 2024-05-24 | 7.700 | 7.770 | 7.640 | 7.650 | 7.650 | 1,322,440 |
| 2024-05-23 | 7.790 | 7.830 | 7.650 | 7.700 | 7.700 | 1,845,800 |
| 2024-05-22 | 7.820 | 7.850 | 7.770 | 7.790 | 7.790 | 1,401,200 |
| 2024-05-21 | 7.950 | 7.950 | 7.790 | 7.830 | 7.830 | 2,277,400 |
| 2024-05-20 | 8.000 | 8.080 | 7.870 | 7.950 | 7.950 | 2,803,200 |
| 2024-05-17 | 7.910 | 8.000 | 7.900 | 7.970 | 7.970 | 1,581,240 |
| 2024-05-16 | 7.910 | 7.990 | 7.890 | 7.930 | 7.930 | 2,379,920 |
| 2024-05-15 | 7.920 | 8.000 | 7.910 | 7.930 | 7.930 | 1,555,300 |
| 2024-05-14 | 8.000 | 8.040 | 7.920 | 7.960 | 7.960 | 3,133,568 |
| 2024-05-13 | 7.920 | 8.050 | 7.750 | 7.920 | 7.920 | 2,738,580 |
| 2024-05-10 | 7.930 | 8.120 | 7.860 | 7.930 | 7.930 | 3,396,259 |
| 2024-05-09 | 7.780 | 8.180 | 7.720 | 7.960 | 7.960 | 4,046,795 |
| 2024-05-08 | 7.910 | 8.050 | 7.710 | 7.740 | 7.740 | 4,518,415 |
| 2024-05-07 | 8.190 | 8.200 | 7.900 | 7.960 | 7.960 | 4,157,496 |
| 2024-05-06 | 7.960 | 8.150 | 7.960 | 8.110 | 8.110 | 3,282,038 |
| 2024-04-30 | 8.050 | 8.050 | 7.850 | 7.920 | 7.920 | 2,387,736 |
| 2024-04-29 | 7.630 | 8.030 | 7.560 | 8.000 | 8.000 | 4,143,433 |
| 2024-04-26 | 7.580 | 7.620 | 7.430 | 7.600 | 7.600 | 2,965,561 |
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.