Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.990	10.210	9.910	10.180	10.180	7,599,456
2023-10-27	9.900	10.080	9.710	10.020	10.020	8,255,004
2023-10-26	10.200	10.200	9.810	9.970	9.970	12,047,010
2023-10-25	10.280	10.400	10.120	10.310	10.310	13,375,582
2023-10-24	10.230	10.570	9.960	10.240	10.240	12,287,314
2023-10-23	10.550	10.770	10.130	10.210	10.210	15,052,880
2023-10-20	10.600	11.260	10.510	10.850	10.850	18,696,748
2023-10-19	11.890	12.190	10.800	10.820	10.820	25,624,454
2023-10-18	12.740	13.850	11.990	12.000	12.000	30,033,685
2023-10-17	11.800	12.780	11.430	12.780	12.780	21,933,968
2023-10-16	10.560	11.620	10.420	11.620	11.620	19,490,722
2023-10-13	10.350	10.790	10.350	10.560	10.560	14,043,846
2023-10-12	9.800	10.780	9.770	10.780	10.780	14,743,784
2023-10-11	9.840	9.850	9.660	9.800	9.800	3,761,680
2023-10-10	9.890	10.040	9.780	9.800	9.800	3,840,241
2023-10-09	9.980	10.000	9.790	9.890	9.890	3,717,896
2023-09-28	9.920	10.040	9.900	9.970	9.970	3,136,343
2023-09-27	9.910	9.980	9.860	9.920	9.920	1,747,024
2023-09-26	10.010	10.040	9.910	9.910	9.910	2,379,252
2023-09-25	10.020	10.090	9.950	9.990	9.990	2,451,697
2023-09-22	9.860	10.040	9.730	10.020	10.020	4,051,138
2023-09-21	10.000	10.000	9.820	9.860	9.860	3,384,604
2023-09-20	10.000	10.220	9.920	10.000	10.000	4,330,487
2023-09-19	9.970	10.020	9.930	10.000	10.000	2,300,996
2023-09-18	10.050	10.120	9.980	10.000	10.000	4,633,456
2023-09-15	9.960	10.170	9.950	10.120	10.120	5,371,825
2023-09-14	9.910	9.990	9.810	9.960	9.960	3,197,436
2023-09-13	10.000	10.040	9.850	9.930	9.930	3,373,740
2023-09-12	10.060	10.160	10.000	10.040	10.040	3,182,152
2023-09-11	10.020	10.120	9.930	10.060	10.060	3,623,000
2023-09-08	10.010	10.030	9.910	10.020	10.020	3,326,348
2023-09-07	10.000	10.050	9.910	10.020	10.020	5,158,448
2023-09-06	10.180	10.180	9.950	10.050	10.050	6,345,180
2023-09-05	10.240	10.340	10.180	10.190	10.190	7,183,592
2023-09-04	10.100	10.310	10.090	10.230	10.230	7,981,395
2023-09-01	10.140	10.380	9.910	10.320	10.320	13,885,741
2023-08-31	10.040	10.200	9.930	10.150	10.150	15,469,354
2023-08-30	10.410	10.650	9.600	10.450	10.450	32,060,303
2023-08-29	11.680	11.720	10.620	10.630	10.630	21,515,412
2023-08-28	12.860	12.860	11.580	11.800	11.800	4,036,046
2023-08-25	12.680	12.680	11.910	11.970	11.970	3,428,641
2023-08-24	12.930	12.990	12.620	12.680	12.680	1,870,658
2023-08-23	12.920	13.230	12.850	12.910	12.910	1,449,690
2023-08-22	13.380	13.380	12.800	13.050	13.050	2,353,999
2023-08-21	13.450	13.540	13.210	13.380	13.380	1,715,806
2023-08-18	13.400	13.470	13.280	13.410	13.410	1,569,719
2023-08-17	13.570	13.570	13.310	13.410	13.410	1,421,894
2023-08-16	13.590	13.660	13.440	13.600	13.600	1,361,730
2023-08-15	13.560	13.690	13.350	13.540	13.540	1,795,212
2023-08-14	13.660	13.700	13.430	13.540	13.540	1,425,836
2023-08-11	13.590	13.750	13.500	13.630	13.630	1,446,247
2023-08-10	13.480	13.690	13.420	13.580	13.580	1,477,552
2023-08-09	13.530	13.550	13.330	13.460	13.460	1,338,394
2023-08-08	13.450	13.620	13.330	13.530	13.530	1,432,572
2023-08-07	13.510	13.660	13.260	13.430	13.430	2,014,836
2023-08-04	13.520	13.600	13.380	13.490	13.490	1,646,487
2023-08-03	13.560	13.630	13.400	13.540	13.540	1,042,480
2023-08-02	13.730	13.730	13.460	13.540	13.540	816,028
2023-08-01	13.680	13.720	13.550	13.580	13.580	1,636,339
2023-07-31	13.680	13.850	13.610	13.660	13.660	1,706,566

← NewerPage 13 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.