Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	25.740	25.920	24.970	25.510	18.139	7,690,940
2022-08-01	24.650	25.850	24.550	25.730	18.296	7,976,563
2022-07-29	24.350	24.880	24.020	24.500	17.421	5,168,153
2022-07-28	24.180	24.350	23.760	24.130	17.158	4,518,642
2022-07-27	23.500	24.470	23.170	24.000	17.065	8,670,757
2022-07-26	22.220	23.830	22.150	23.500	16.710	6,016,971
2022-07-25	22.220	22.430	21.760	22.210	15.793	1,852,284
2022-07-22	22.000	22.280	21.900	21.970	15.622	929,236
2022-07-21	22.290	22.320	21.980	22.000	15.643	992,670
2022-07-20	22.670	22.670	22.100	22.130	15.736	1,862,168
2022-07-19	21.930	22.760	21.930	22.680	16.127	2,653,177
2022-07-18	22.220	22.320	21.780	22.000	15.643	1,727,936
2022-07-15	22.330	22.530	21.840	21.950	15.608	2,579,668
2022-07-14	22.190	22.840	22.100	22.240	15.814	2,839,120
2022-07-13	22.480	22.600	22.150	22.190	15.778	1,512,960
2022-07-12	22.740	22.780	22.100	22.370	15.906	1,459,075
2022-07-11	22.650	22.960	22.300	22.600	16.070	2,558,323
2022-07-08	22.900	23.400	22.750	22.980	16.340	3,475,921
2022-07-07	22.890	23.130	22.610	22.820	16.226	3,466,048
2022-07-06	22.820	22.990	22.370	22.890	16.276	3,437,267
2022-07-05	22.460	23.270	22.300	22.680	16.127	4,292,024
2022-07-04	22.610	23.100	21.800	22.370	15.906	4,059,127
2022-07-01	22.250	23.070	21.830	22.920	16.297	4,718,683
2022-06-30	22.740	22.980	21.920	21.960	15.615	3,414,376
2022-06-29	22.800	23.300	22.600	22.810	16.219	4,834,160
2022-06-28	21.530	23.040	21.250	22.770	16.191	7,569,097
2022-06-27	21.600	21.800	21.050	21.510	15.295	2,290,796
2022-06-24	21.260	21.370	21.160	21.260	15.117	1,564,463
2022-06-23	21.220	21.400	21.020	21.250	15.110	1,972,016
2022-06-22	22.030	22.030	21.080	21.200	15.075	3,860,948
2022-06-21	21.110	22.400	21.030	22.160	15.757	5,340,227
2022-06-20	21.260	21.410	20.970	21.000	14.932	2,450,532
2022-06-17	21.250	21.390	20.930	21.220	15.089	1,871,016
2022-06-16	21.750	21.790	21.230	21.250	15.110	2,940,812
2022-06-15	22.070	22.100	21.600	21.620	15.373	2,135,004
2022-06-14	22.140	22.300	21.600	21.890	15.565	2,795,086
2022-06-13	22.670	22.860	22.030	22.300	15.857	2,768,330
2022-06-10	22.580	22.880	22.440	22.670	16.120	2,150,670
2022-06-09	23.260	23.550	22.580	22.600	16.070	3,220,448
2022-06-08	22.860	23.750	22.520	23.480	16.696	5,268,369
2022-06-07	23.620	23.620	22.500	22.880	16.269	4,695,082
2022-06-06	23.600	23.770	23.290	23.630	16.802	2,885,285
2022-06-02	23.510	23.810	23.400	23.690	16.845	1,900,409
2022-06-01	23.590	23.700	23.200	23.680	16.838	3,257,154
2022-05-31	22.960	23.600	22.750	23.460	16.681	4,263,610
2022-05-30	22.690	23.820	22.690	23.010	16.361	3,631,096
2022-05-27	32.690	32.690	31.360	31.870	16.109	3,547,200
2022-05-26	32.180	32.710	31.930	32.700	16.528	5,254,932
2022-05-25	31.500	32.250	31.360	32.190	16.270	5,049,336
2022-05-24	32.200	32.200	31.250	31.550	15.947	3,738,198
2022-05-23	30.440	32.060	30.050	32.020	16.184	8,591,344
2022-05-20	30.330	30.810	29.920	30.330	15.330	2,904,345
2022-05-19	29.870	30.350	29.320	30.340	15.335	3,351,943
2022-05-18	29.780	29.990	29.320	29.710	15.017	1,861,406
2022-05-17	30.050	30.080	29.550	29.870	15.098	1,967,471
2022-05-16	30.130	30.250	29.530	29.880	15.103	1,807,300
2022-05-13	30.880	30.880	29.500	30.300	15.315	2,991,336
2022-05-12	30.550	30.870	30.250	30.550	15.441	2,131,217
2022-05-11	29.880	31.220	29.580	30.700	15.517	6,269,830
2022-05-10	28.670	29.720	28.370	29.720	15.022	2,602,811

← NewerPage 18 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.