Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.520	9.630	9.200	9.420	9.420	3,807,084
2024-01-19	9.520	9.650	9.400	9.580	9.580	2,736,014
2024-01-18	9.580	9.600	9.050	9.590	9.590	5,969,447
2024-01-17	9.640	9.690	9.510	9.580	9.580	2,770,420
2024-01-16	9.760	9.770	9.530	9.650	9.650	3,113,480
2024-01-15	9.690	9.830	9.640	9.760	9.760	2,523,031
2024-01-12	9.680	9.800	9.650	9.700	9.700	2,333,850
2024-01-11	9.690	9.710	9.610	9.700	9.700	2,141,956
2024-01-10	9.700	9.740	9.600	9.700	9.700	2,615,416
2024-01-09	9.700	9.710	9.600	9.690	9.690	2,303,100
2024-01-08	9.660	9.760	9.550	9.670	9.670	3,891,800
2024-01-05	9.780	9.930	9.600	9.720	9.720	3,613,765
2024-01-04	9.830	9.850	9.730	9.760	9.760	2,333,282
2024-01-03	9.840	9.910	9.750	9.840	9.840	1,824,810
2024-01-02	9.870	9.960	9.830	9.860	9.860	3,112,521
2023-12-29	9.750	9.890	9.730	9.870	9.870	3,335,490
2023-12-28	9.660	9.790	9.600	9.750	9.750	4,415,840
2023-12-27	9.730	9.750	9.560	9.700	9.700	3,905,052
2023-12-26	9.760	9.860	9.720	9.730	9.730	1,821,071
2023-12-25	9.770	9.840	9.640	9.840	9.840	2,288,443
2023-12-22	9.780	9.890	9.660	9.740	9.740	3,787,640
2023-12-21	9.750	9.860	9.610	9.790	9.790	4,096,101
2023-12-20	9.730	9.810	9.640	9.700	9.700	2,936,329
2023-12-19	9.650	9.730	9.530	9.700	9.700	2,082,312
2023-12-18	9.650	9.720	9.500	9.710	9.710	2,275,155
2023-12-15	9.800	9.830	9.660	9.710	9.710	2,470,808
2023-12-14	9.740	9.830	9.740	9.790	9.790	1,963,836
2023-12-13	9.880	9.910	9.730	9.750	9.750	3,222,050
2023-12-12	9.850	9.960	9.800	9.960	9.960	2,947,064
2023-12-11	9.850	9.940	9.530	9.890	9.890	4,308,196
2023-12-08	10.200	10.310	9.970	9.980	9.980	7,202,496
2023-12-07	9.730	10.370	9.690	10.200	10.200	12,121,025
2023-12-06	9.640	9.740	9.620	9.690	9.690	1,826,708
2023-12-05	9.800	9.840	9.690	9.700	9.700	2,608,420
2023-12-04	9.730	9.870	9.710	9.830	9.830	3,348,268
2023-12-01	9.680	9.720	9.570	9.700	9.700	2,607,959
2023-11-30	9.720	9.760	9.490	9.690	9.690	4,546,340
2023-11-29	9.840	9.880	9.740	9.760	9.760	3,537,200
2023-11-28	9.850	9.890	9.740	9.890	9.890	3,661,145
2023-11-27	9.990	10.030	9.800	9.860	9.860	6,021,705
2023-11-24	10.170	10.300	10.050	10.070	10.070	3,567,517
2023-11-23	10.090	10.200	10.050	10.200	10.200	3,219,109
2023-11-22	10.400	10.400	10.080	10.090	10.090	6,107,813
2023-11-21	10.240	10.510	10.210	10.370	10.370	7,309,230
2023-11-20	10.160	10.480	10.130	10.280	10.280	6,259,998
2023-11-17	10.050	10.170	9.980	10.160	10.160	3,539,530
2023-11-16	10.080	10.260	10.040	10.050	10.050	3,776,660
2023-11-15	10.140	10.180	10.080	10.160	10.160	4,390,272
2023-11-14	10.050	10.130	9.980	10.090	10.090	4,234,312
2023-11-13	10.020	10.070	9.930	10.060	10.060	4,007,533
2023-11-10	9.960	10.030	9.800	10.020	10.020	4,465,520
2023-11-09	9.970	10.020	9.930	9.940	9.940	3,463,160
2023-11-08	10.050	10.100	9.960	10.030	10.030	4,466,584
2023-11-07	10.150	10.160	10.020	10.100	10.100	4,737,300
2023-11-06	9.950	10.170	9.940	10.150	10.150	6,218,020
2023-11-03	9.890	9.970	9.830	9.930	9.930	3,509,560
2023-11-02	10.040	10.050	9.870	9.880	9.880	4,369,544
2023-11-01	10.040	10.070	9.920	10.060	10.060	3,985,856
2023-10-31	10.100	10.220	9.980	10.040	10.040	5,414,158
2023-10-30	9.990	10.210	9.910	10.180	10.180	7,599,456

← NewerPage 12 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.