Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.500	21.860	21.430	21.700	15.430	1,957,223
2023-02-01	21.330	21.540	21.120	21.470	15.266	1,385,218
2023-01-31	21.100	21.320	20.990	21.280	15.131	1,159,384
2023-01-30	21.180	21.660	21.030	21.080	14.989	1,818,208
2023-01-20	20.850	20.930	20.760	20.850	14.826	1,107,356
2023-01-19	21.080	21.140	20.800	20.840	14.818	1,265,880
2023-01-18	21.110	21.260	20.980	21.010	14.939	859,418
2023-01-17	20.960	21.310	20.840	21.060	14.975	1,964,116
2023-01-16	20.860	21.200	20.860	20.950	14.897	1,819,020
2023-01-13	21.160	21.760	20.820	20.910	14.868	1,975,624
2023-01-12	21.410	21.570	21.160	21.180	15.060	823,452
2023-01-11	21.670	21.840	21.330	21.360	15.188	803,850
2023-01-10	21.800	21.830	21.530	21.700	15.430	558,404
2023-01-09	21.800	21.810	21.560	21.800	15.501	599,480
2023-01-06	22.010	22.010	21.510	21.750	15.466	1,919,904
2023-01-05	20.900	22.330	20.900	21.900	15.572	4,416,867
2023-01-04	21.170	21.170	20.720	20.980	14.918	576,268
2023-01-03	20.850	21.180	20.680	20.920	14.875	1,104,125
2022-12-30	21.180	21.280	20.870	20.880	14.847	1,083,875
2022-12-29	21.100	21.300	21.050	21.100	15.003	797,928
2022-12-28	21.340	21.800	21.100	21.220	15.089	1,410,934
2022-12-27	21.200	21.700	21.110	21.410	15.224	1,686,381
2022-12-26	20.630	21.590	20.450	21.270	15.124	2,783,191
2022-12-23	21.260	21.260	20.450	20.530	14.598	1,690,836
2022-12-22	21.190	21.880	20.810	21.150	15.039	4,297,456
2022-12-21	20.000	21.250	19.690	21.020	14.947	5,087,656
2022-12-20	19.930	20.340	19.710	19.860	14.122	1,402,212
2022-12-19	20.280	20.540	19.770	20.000	14.221	2,319,751
2022-12-16	20.550	20.750	20.080	20.280	14.420	1,481,424
2022-12-15	20.670	20.950	20.300	20.410	14.513	1,482,626
2022-12-14	20.460	20.950	20.330	20.640	14.676	1,529,791
2022-12-13	20.530	20.990	20.300	20.510	14.584	2,059,940
2022-12-12	20.740	21.100	20.250	20.560	14.619	2,780,503
2022-12-09	20.990	20.990	20.720	20.730	14.740	1,364,049
2022-12-08	21.000	21.230	20.870	20.940	14.890	1,667,568
2022-12-07	21.100	21.370	20.940	21.070	14.982	1,907,210
2022-12-06	20.950	21.150	20.720	21.000	14.932	1,672,708
2022-12-05	21.270	21.700	20.830	20.960	14.904	2,371,887
2022-12-02	21.310	21.630	21.130	21.200	15.075	1,943,844
2022-12-01	21.100	21.760	21.100	21.490	15.281	3,141,941
2022-11-30	21.200	21.200	20.910	21.040	14.961	1,851,752
2022-11-29	20.850	21.280	20.660	21.220	15.089	3,067,377
2022-11-28	20.700	21.170	20.600	20.830	14.811	1,981,565
2022-11-25	21.200	21.200	20.840	21.050	14.968	1,480,001
2022-11-24	21.130	21.390	20.990	21.130	15.025	1,340,567
2022-11-23	21.150	21.240	20.840	21.130	15.025	1,328,572
2022-11-22	21.180	21.440	21.000	21.070	14.982	1,943,767
2022-11-21	21.600	21.600	20.890	21.150	15.039	3,012,150
2022-11-18	22.380	22.400	21.300	21.460	15.259	6,202,226
2022-11-17	22.400	22.800	20.300	22.800	16.212	14,721,837
2022-11-16	21.880	22.600	21.810	22.560	16.042	2,462,194
2022-11-15	21.620	21.960	21.260	21.920	15.586	2,357,003
2022-11-14	21.210	21.650	21.020	21.560	15.330	2,199,506
2022-11-11	21.620	21.790	21.230	21.350	15.181	3,082,581
2022-11-10	21.500	21.730	21.210	21.380	15.202	2,474,668
2022-11-09	22.040	22.110	21.400	21.700	15.430	2,765,149
2022-11-08	22.580	22.770	21.710	21.950	15.608	5,481,355
2022-11-07	23.510	23.510	22.350	22.580	16.056	6,959,850
2022-11-04	22.350	23.990	22.020	23.580	16.767	7,277,811
2022-11-03	22.200	22.880	22.000	22.150	15.750	2,889,112

← NewerPage 16 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.