Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.160	20.190	19.930	20.030	14.243	1,205,661
2023-04-27	20.600	20.600	20.040	20.090	14.285	1,639,034
2023-04-26	20.100	20.560	19.930	20.440	14.534	1,561,512
2023-04-25	20.000	20.260	19.820	20.010	14.228	1,378,388
2023-04-24	20.200	20.200	19.610	19.910	14.157	1,444,637
2023-04-21	20.270	20.850	19.500	19.880	14.136	3,120,345
2023-04-20	20.180	20.430	20.110	20.320	14.449	1,459,211
2023-04-19	20.390	20.390	19.970	20.060	14.264	907,023
2023-04-18	20.360	20.590	20.230	20.260	14.406	895,949
2023-04-17	20.300	20.550	20.240	20.320	14.449	989,296
2023-04-14	20.300	20.640	20.210	20.300	14.435	1,143,685
2023-04-13	20.270	20.550	20.100	20.290	14.427	1,124,755
2023-04-12	20.250	20.470	20.050	20.160	14.335	1,782,984
2023-04-11	19.980	20.440	19.870	20.270	14.413	1,787,786
2023-04-10	20.180	20.190	19.820	19.870	14.129	1,285,153
2023-04-07	20.030	20.390	19.830	20.150	14.328	1,656,592
2023-04-06	20.080	20.210	19.800	19.880	14.136	2,155,956
2023-04-04	20.220	20.350	19.920	20.000	14.221	1,993,636
2023-04-03	20.630	20.930	20.000	20.310	14.442	2,665,152
2023-03-31	20.530	21.330	20.480	20.800	14.790	1,684,355
2023-03-30	20.510	20.700	20.380	20.530	14.598	1,113,477
2023-03-29	20.770	20.990	20.490	20.610	14.655	1,569,281
2023-03-28	20.870	21.370	20.680	20.830	14.811	2,008,237
2023-03-27	21.090	21.110	20.600	20.970	14.911	1,441,473
2023-03-24	21.220	22.290	20.860	20.950	14.897	1,603,908
2023-03-23	21.690	21.690	21.000	21.230	15.096	1,639,064
2023-03-22	21.600	21.700	21.220	21.590	15.352	1,469,136
2023-03-21	21.170	21.440	21.110	21.410	15.224	614,667
2023-03-20	21.550	21.770	21.080	21.180	15.060	1,169,294
2023-03-17	21.530	21.680	21.220	21.550	15.323	1,426,488
2023-03-16	21.930	21.930	21.090	21.170	15.053	2,630,012
2023-03-15	22.140	22.230	21.820	21.880	15.558	1,071,840
2023-03-14	22.310	22.550	21.920	21.980	15.629	1,577,671
2023-03-13	21.870	22.780	21.850	22.310	15.864	3,318,250
2023-03-10	21.870	22.080	21.700	21.900	15.572	1,507,234
2023-03-09	21.690	21.800	21.550	21.730	15.451	972,244
2023-03-08	21.700	21.800	21.470	21.610	15.366	1,421,476
2023-03-07	21.880	22.350	21.610	21.710	15.437	2,000,705
2023-03-06	22.230	22.310	21.800	21.900	15.572	1,029,336
2023-03-03	22.150	22.340	22.080	22.120	15.729	1,021,717
2023-03-02	22.450	22.450	22.100	22.150	15.750	1,100,065
2023-03-01	22.490	22.540	22.250	22.280	15.842	1,489,737
2023-02-28	22.650	22.710	22.150	22.350	15.892	1,692,096
2023-02-27	22.750	22.870	22.450	22.480	15.985	1,179,690
2023-02-24	22.740	22.880	22.530	22.750	16.177	1,017,408
2023-02-23	22.760	22.890	22.580	22.740	16.170	916,406
2023-02-22	22.500	22.900	22.410	22.760	16.184	1,798,948
2023-02-21	22.500	22.780	22.350	22.500	15.999	1,812,977
2023-02-20	22.550	22.800	22.510	22.560	16.042	1,492,176
2023-02-17	22.580	23.110	22.400	22.550	16.034	1,306,800
2023-02-16	22.500	23.730	22.430	22.560	16.042	3,751,666
2023-02-15	22.580	22.840	22.360	22.500	15.999	1,181,950
2023-02-14	22.130	22.650	22.020	22.590	16.063	2,473,408
2023-02-13	22.100	22.560	21.250	22.130	15.736	2,904,972
2023-02-10	22.020	22.680	21.750	22.170	15.764	2,630,600
2023-02-09	21.800	21.900	21.620	21.760	15.473	918,745
2023-02-08	21.710	21.970	21.590	21.790	15.494	1,355,158
2023-02-07	21.460	21.860	21.400	21.700	15.430	1,520,568
2023-02-06	21.380	21.580	21.270	21.430	15.238	1,323,728
2023-02-03	21.700	21.780	21.260	21.380	15.202	1,221,040

← NewerPage 15 of 21 · 1,217 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.