Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.680	13.760	13.600	13.640	13.640	1,196,791
2023-07-27	13.850	13.890	13.640	13.650	13.650	1,566,802
2023-07-26	13.800	14.150	13.780	13.830	13.830	1,080,255
2023-07-25	13.730	13.850	13.630	13.800	13.800	1,054,232
2023-07-24	13.760	13.840	13.640	13.690	13.690	646,200
2023-07-21	13.680	13.820	13.680	13.790	13.790	647,787
2023-07-20	13.930	13.930	13.670	13.710	13.710	769,293
2023-07-19	13.990	13.990	13.860	13.900	13.900	546,181
2023-07-18	13.900	13.990	13.790	13.920	13.920	646,587
2023-07-17	13.850	13.870	13.730	13.870	13.870	806,983
2023-07-14	13.930	14.140	13.790	13.810	13.810	1,266,163
2023-07-13	13.780	13.860	13.760	13.800	13.800	627,809
2023-07-12	13.810	13.980	13.670	13.850	13.850	1,695,370
2023-07-11	13.770	13.820	13.570	13.750	13.750	675,827
2023-07-10	13.880	13.940	13.710	13.710	13.710	966,484
2023-07-07	13.860	13.940	13.760	13.840	13.840	528,601
2023-07-06	13.860	13.960	13.810	13.860	13.860	599,376
2023-07-05	13.980	14.000	13.840	13.950	13.950	901,153
2023-07-04	13.980	14.160	13.910	13.920	13.920	646,976
2023-07-03	13.760	14.040	13.760	14.040	14.040	1,142,783
2023-06-30	13.810	14.040	13.770	13.790	13.790	1,258,578
2023-06-29	13.820	13.990	13.700	13.740	13.740	703,996
2023-06-28	13.780	13.840	13.660	13.800	13.800	821,488
2023-06-27	13.840	14.200	13.680	13.750	13.750	1,662,656
2023-06-26	13.800	13.990	13.580	13.820	13.820	1,692,320
2023-06-21	13.850	14.100	13.760	13.840	13.840	1,221,816
2023-06-20	14.050	14.150	13.870	13.900	13.900	1,264,906
2023-06-19	14.000	14.100	13.880	14.050	14.050	1,158,074
2023-06-16	14.340	14.440	14.060	14.110	14.110	1,681,247
2023-06-15	20.650	20.760	19.970	20.140	14.321	2,718,448
2023-06-14	20.700	20.860	20.590	20.690	14.712	1,139,023
2023-06-13	20.660	20.780	20.580	20.610	14.655	1,049,384
2023-06-12	20.450	20.670	20.400	20.600	14.648	1,573,222
2023-06-09	20.280	20.480	20.140	20.390	14.499	1,279,927
2023-06-08	20.280	20.430	20.160	20.250	14.399	981,335
2023-06-07	20.270	20.280	20.080	20.270	14.413	637,756
2023-06-06	20.280	20.750	20.100	20.170	14.342	1,767,808
2023-06-05	19.950	20.700	19.950	20.470	14.555	2,405,407
2023-06-02	20.410	20.550	19.920	19.980	14.207	3,320,354
2023-06-01	19.600	20.500	19.210	20.420	14.520	8,161,755
2023-05-31	19.360	19.510	19.080	19.390	13.787	700,159
2023-05-30	19.280	19.390	18.910	19.260	13.695	2,347,548
2023-05-29	19.350	19.560	19.210	19.270	13.702	1,070,468
2023-05-26	19.490	19.590	19.280	19.320	13.738	1,235,416
2023-05-25	19.420	19.920	19.340	19.490	13.859	2,060,615
2023-05-24	19.800	19.800	19.420	19.420	13.809	1,407,672
2023-05-23	20.190	20.400	19.670	19.760	14.051	2,605,566
2023-05-22	19.560	20.270	19.280	20.090	14.285	3,256,290
2023-05-19	19.320	19.510	19.070	19.400	13.795	858,697
2023-05-18	19.580	20.080	19.260	19.310	13.731	2,196,443
2023-05-17	19.350	19.750	19.100	19.600	13.937	2,501,067
2023-05-16	19.320	19.500	19.100	19.250	13.688	1,922,082
2023-05-15	19.300	19.500	19.040	19.240	13.681	1,860,787
2023-05-12	19.600	19.660	19.200	19.240	13.681	2,693,930
2023-05-11	19.710	20.060	19.500	19.600	13.937	2,658,516
2023-05-10	19.700	19.970	19.490	19.640	13.965	2,599,660
2023-05-09	20.200	20.200	19.700	19.720	14.022	1,583,038
2023-05-08	20.150	20.250	19.650	20.210	14.371	2,630,131
2023-05-05	20.390	20.400	19.920	20.060	14.264	1,447,300
2023-05-04	20.150	20.430	19.960	20.350	14.470	1,521,240

← NewerPage 14 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.