Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.230	22.470	21.200	22.360	15.899	3,288,586
2022-11-01	20.950	21.800	20.870	21.350	15.181	1,882,412
2022-10-31	21.000	21.000	20.330	20.960	14.904	1,820,028
2022-10-28	21.460	21.460	20.350	20.960	14.904	2,908,276
2022-10-27	21.900	22.100	21.200	21.220	15.089	2,189,730
2022-10-26	22.100	22.350	21.600	21.650	15.394	1,566,125
2022-10-25	21.590	22.500	21.260	22.020	15.658	2,143,373
2022-10-24	21.970	22.160	21.100	21.590	15.352	2,147,257
2022-10-21	22.030	22.290	21.790	21.970	15.622	1,114,932
2022-10-20	21.800	22.110	21.600	22.030	15.665	1,463,718
2022-10-19	22.350	22.800	21.660	21.800	15.501	2,158,800
2022-10-18	22.580	22.860	22.330	22.360	15.899	1,480,388
2022-10-17	22.950	22.950	22.350	22.510	16.006	1,830,752
2022-10-14	22.300	23.170	22.220	22.670	16.120	2,027,060
2022-10-13	22.790	22.940	22.100	22.190	15.778	1,484,588
2022-10-12	22.000	23.170	21.510	22.900	16.283	2,479,533
2022-10-11	21.620	22.330	21.280	22.000	15.643	2,534,946
2022-10-10	21.980	22.120	21.130	21.270	15.124	2,086,385
2022-09-30	22.040	22.310	21.510	21.660	15.402	1,782,452
2022-09-29	22.150	22.350	21.860	22.040	15.672	1,693,244
2022-09-28	22.490	22.600	22.010	22.080	15.700	2,829,288
2022-09-27	22.990	23.100	21.910	22.600	16.070	5,335,129
2022-09-26	21.450	23.350	21.070	22.300	15.857	8,037,520
2022-09-23	24.000	24.150	21.550	21.560	15.330	12,802,612
2022-09-22	23.950	24.360	23.560	23.940	17.023	1,014,283
2022-09-21	24.680	24.680	23.810	24.100	17.137	1,643,339
2022-09-20	24.130	25.110	23.930	24.390	17.343	2,162,101
2022-09-19	24.810	25.200	23.600	24.020	17.080	3,767,327
2022-09-16	25.940	26.080	24.700	24.810	17.641	2,634,324
2022-09-15	27.100	27.110	25.600	25.870	18.395	3,341,335
2022-09-14	26.730	27.220	26.410	26.970	19.177	1,313,688
2022-09-13	27.660	27.880	26.960	27.140	19.298	3,361,758
2022-09-09	26.770	27.900	26.200	27.660	19.668	4,436,787
2022-09-08	26.620	27.150	26.470	26.610	18.921	2,070,852
2022-09-07	27.300	27.300	26.680	26.870	19.106	2,104,172
2022-09-06	27.310	27.420	26.610	27.080	19.256	1,430,520
2022-09-05	26.600	27.330	26.570	27.240	19.369	2,732,961
2022-09-02	26.560	26.940	26.130	26.550	18.879	1,988,932
2022-09-01	26.290	26.850	26.100	26.560	18.886	3,028,415
2022-08-31	27.010	27.240	26.190	26.300	18.701	3,515,097
2022-08-30	27.320	27.760	26.820	27.350	19.447	4,035,939
2022-08-29	27.070	27.390	26.410	27.320	19.426	4,260,734
2022-08-26	26.720	27.460	26.290	27.010	19.206	2,537,915
2022-08-25	26.300	26.800	25.640	26.550	18.879	3,900,083
2022-08-24	26.860	26.860	26.150	26.210	18.637	2,681,784
2022-08-23	26.840	27.180	26.160	26.600	18.914	3,476,023
2022-08-22	27.140	27.600	26.600	27.000	19.199	2,803,830
2022-08-19	27.300	27.730	27.010	27.140	19.298	1,796,704
2022-08-18	27.430	28.020	27.000	27.610	19.632	2,438,923
2022-08-17	27.870	27.990	27.220	27.440	19.511	2,468,103
2022-08-16	27.760	28.320	27.380	27.700	19.696	2,867,123
2022-08-15	26.620	27.850	26.220	27.730	19.718	4,816,364
2022-08-12	27.270	27.290	26.290	26.390	18.765	3,341,707
2022-08-11	28.480	28.500	27.070	27.110	19.277	4,085,638
2022-08-10	27.730	28.500	27.560	27.910	19.846	8,639,957
2022-08-09	25.490	28.000	25.480	27.920	19.853	14,075,027
2022-08-08	24.970	25.800	24.620	25.490	18.125	3,674,015
2022-08-05	25.110	25.110	24.500	24.810	17.641	2,296,946
2022-08-04	25.150	25.420	24.470	24.900	17.705	2,983,748
2022-08-03	25.670	25.910	25.070	25.150	17.883	3,319,381

← NewerPage 17 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.