Hengtong Logistic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.560 | 7.630 | 7.470 | 7.560 | 7.560 | 2,892,328 |
| 2024-04-24 | 7.670 | 7.670 | 7.500 | 7.540 | 7.540 | 3,090,520 |
| 2024-04-23 | 7.780 | 7.780 | 7.540 | 7.630 | 7.630 | 3,851,494 |
| 2024-04-22 | 7.820 | 7.960 | 7.660 | 7.760 | 7.760 | 3,123,940 |
| 2024-04-19 | 7.920 | 8.090 | 7.800 | 7.930 | 7.930 | 2,664,720 |
| 2024-04-18 | 8.300 | 8.300 | 7.860 | 7.920 | 7.920 | 4,297,786 |
| 2024-04-17 | 7.750 | 8.270 | 7.750 | 8.250 | 8.250 | 3,418,840 |
| 2024-04-16 | 8.020 | 8.200 | 7.680 | 7.720 | 7.720 | 4,734,897 |
| 2024-04-15 | 8.550 | 8.610 | 8.150 | 8.260 | 8.260 | 2,952,974 |
| 2024-04-12 | 8.550 | 8.670 | 8.500 | 8.570 | 8.570 | 1,715,140 |
| 2024-04-11 | 8.500 | 8.720 | 8.470 | 8.550 | 8.550 | 2,274,548 |
| 2024-04-10 | 8.760 | 8.830 | 8.550 | 8.640 | 8.640 | 1,860,000 |
| 2024-04-09 | 8.640 | 8.780 | 8.620 | 8.760 | 8.760 | 2,329,220 |
| 2024-04-08 | 8.800 | 8.800 | 8.620 | 8.620 | 8.620 | 2,212,840 |
| 2024-04-03 | 8.760 | 8.840 | 8.660 | 8.770 | 8.770 | 2,320,520 |
| 2024-04-02 | 8.550 | 9.030 | 8.500 | 8.780 | 8.780 | 5,605,551 |
| 2024-04-01 | 8.380 | 8.530 | 8.360 | 8.510 | 8.510 | 2,505,297 |
| 2024-03-29 | 8.230 | 8.330 | 8.180 | 8.330 | 8.330 | 1,117,920 |
| 2024-03-28 | 8.020 | 8.260 | 7.920 | 8.180 | 8.180 | 2,214,200 |
| 2024-03-27 | 8.180 | 8.240 | 7.900 | 7.910 | 7.910 | 2,704,657 |
| 2024-03-26 | 8.260 | 8.350 | 8.120 | 8.210 | 8.210 | 2,709,032 |
| 2024-03-25 | 8.390 | 8.490 | 8.220 | 8.250 | 8.250 | 3,571,903 |
| 2024-03-22 | 8.550 | 8.660 | 8.350 | 8.440 | 8.440 | 2,305,677 |
| 2024-03-21 | 8.840 | 8.840 | 8.560 | 8.600 | 8.600 | 2,337,696 |
| 2024-03-20 | 8.540 | 8.700 | 8.540 | 8.670 | 8.670 | 2,486,862 |
| 2024-03-19 | 8.580 | 8.650 | 8.540 | 8.570 | 8.570 | 1,914,396 |
| 2024-03-18 | 8.560 | 8.630 | 8.520 | 8.610 | 8.610 | 2,809,900 |
| 2024-03-15 | 8.450 | 8.540 | 8.410 | 8.520 | 8.520 | 2,102,220 |
| 2024-03-14 | 8.540 | 8.620 | 8.430 | 8.500 | 8.500 | 2,515,885 |
| 2024-03-13 | 8.600 | 8.600 | 8.460 | 8.570 | 8.570 | 2,526,820 |
| 2024-03-12 | 8.490 | 8.600 | 8.430 | 8.590 | 8.590 | 1,825,502 |
| 2024-03-11 | 8.330 | 8.490 | 8.330 | 8.490 | 8.490 | 1,437,513 |
| 2024-03-08 | 8.370 | 8.460 | 8.320 | 8.400 | 8.400 | 1,435,864 |
| 2024-03-07 | 8.520 | 8.550 | 8.380 | 8.380 | 8.380 | 1,594,816 |
| 2024-03-06 | 8.410 | 8.520 | 8.390 | 8.470 | 8.470 | 1,415,016 |
| 2024-03-05 | 8.630 | 8.630 | 8.420 | 8.420 | 8.420 | 1,479,056 |
| 2024-03-04 | 8.740 | 8.740 | 8.520 | 8.570 | 8.570 | 2,188,141 |
| 2024-03-01 | 8.620 | 8.700 | 8.560 | 8.670 | 8.670 | 1,720,100 |
| 2024-02-29 | 8.380 | 8.610 | 8.340 | 8.610 | 8.610 | 2,721,300 |
| 2024-02-28 | 8.820 | 8.990 | 8.350 | 8.360 | 8.360 | 4,739,302 |
| 2024-02-27 | 8.590 | 8.790 | 8.580 | 8.790 | 8.790 | 2,288,304 |
| 2024-02-26 | 8.530 | 8.840 | 8.470 | 8.690 | 8.690 | 3,387,278 |
| 2024-02-23 | 8.440 | 8.520 | 8.390 | 8.510 | 8.510 | 2,162,524 |
| 2024-02-22 | 8.300 | 8.460 | 8.290 | 8.450 | 8.450 | 2,637,507 |
| 2024-02-21 | 8.140 | 8.600 | 8.080 | 8.320 | 8.320 | 3,791,215 |
| 2024-02-20 | 8.260 | 8.260 | 8.110 | 8.170 | 8.170 | 2,064,800 |
| 2024-02-19 | 8.260 | 8.390 | 8.140 | 8.270 | 8.270 | 4,010,588 |
| 2024-02-08 | 7.600 | 8.180 | 7.360 | 8.180 | 8.180 | 5,115,669 |
| 2024-02-07 | 7.750 | 7.750 | 7.230 | 7.600 | 7.600 | 5,416,643 |
| 2024-02-06 | 7.600 | 7.940 | 7.200 | 7.780 | 7.780 | 5,967,889 |
| 2024-02-05 | 8.360 | 8.480 | 7.700 | 7.700 | 7.700 | 4,639,327 |
| 2024-02-02 | 8.650 | 8.920 | 8.210 | 8.550 | 8.550 | 4,670,345 |
| 2024-02-01 | 8.680 | 8.810 | 8.110 | 8.620 | 8.620 | 3,318,520 |
| 2024-01-31 | 9.000 | 9.100 | 8.810 | 8.810 | 8.810 | 3,191,152 |
| 2024-01-30 | 9.260 | 9.260 | 9.000 | 9.050 | 9.050 | 1,956,540 |
| 2024-01-29 | 9.450 | 9.490 | 9.260 | 9.260 | 9.260 | 2,089,004 |
| 2024-01-26 | 9.420 | 9.690 | 9.420 | 9.490 | 9.490 | 3,027,717 |
| 2024-01-25 | 9.270 | 9.450 | 9.210 | 9.430 | 9.430 | 3,064,149 |
| 2024-01-24 | 9.260 | 9.350 | 9.070 | 9.270 | 9.270 | 2,522,028 |
| 2024-01-23 | 9.340 | 9.420 | 9.130 | 9.330 | 9.330 | 2,088,205 |
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.