Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	29.280	29.280	28.400	28.670	14.491	2,786,140
2022-05-06	29.770	29.950	28.900	29.150	14.734	3,128,316
2022-05-05	31.230	31.280	29.480	29.660	14.992	6,104,576
2022-04-29	31.490	33.000	30.700	30.970	15.654	9,521,823
2022-04-28	30.880	31.570	30.590	30.990	15.664	4,323,852
2022-04-27	31.650	31.800	30.850	31.580	15.962	4,792,543
2022-04-26	32.500	32.500	31.250	31.570	15.957	7,092,783
2022-04-25	32.000	32.500	30.070	32.500	16.427	11,928,642
2022-04-22	30.300	31.750	30.200	31.700	16.023	7,408,886
2022-04-21	29.680	31.500	29.350	30.800	15.568	8,589,766
2022-04-20	30.000	30.150	29.510	29.680	15.002	1,768,900
2022-04-19	30.250	30.840	29.750	30.000	15.163	3,370,956
2022-04-18	30.210	30.650	29.360	29.860	15.093	4,200,280
2022-04-15	30.100	30.500	29.700	30.500	15.416	2,513,386
2022-04-14	30.100	30.910	29.680	30.480	15.406	4,970,963
2022-04-13	30.670	31.350	29.520	29.520	14.921	3,625,457
2022-04-12	31.190	31.260	30.430	30.680	15.507	1,819,193
2022-04-11	30.820	32.500	30.820	31.190	15.765	2,672,546
2022-04-08	30.970	31.990	30.610	30.990	15.664	2,832,027
2022-04-07	30.870	31.000	30.630	30.800	15.568	1,898,722
2022-04-06	30.250	31.170	30.110	30.950	15.644	2,362,595
2022-04-01	29.510	30.700	29.500	30.230	15.280	4,899,608
2022-03-31	29.420	29.910	29.290	29.690	15.007	1,697,654
2022-03-30	29.370	29.510	29.100	29.390	14.855	1,790,271
2022-03-29	29.850	29.850	29.120	29.400	14.860	1,437,801
2022-03-28	29.980	29.990	28.790	29.730	15.027	2,178,116
2022-03-25	29.780	30.000	29.700	29.850	15.088	722,432
2022-03-24	29.930	30.020	29.640	29.850	15.088	749,349
2022-03-23	29.690	30.380	29.410	30.000	15.163	1,606,220
2022-03-22	30.090	30.280	29.780	29.780	15.052	1,107,196
2022-03-21	29.880	30.500	29.810	30.140	15.234	1,138,908
2022-03-18	29.880	30.060	29.570	29.960	15.143	1,001,589
2022-03-17	29.920	30.330	29.610	29.680	15.002	2,268,986
2022-03-16	28.890	30.010	28.330	29.910	15.118	4,710,042
2022-03-15	29.300	29.510	28.000	28.530	14.420	3,225,850
2022-03-14	30.510	30.510	29.470	29.500	14.911	3,498,356
2022-03-11	30.600	30.700	30.200	30.500	15.416	1,175,905
2022-03-10	31.100	31.240	30.640	31.060	15.699	1,676,819
2022-03-09	30.800	31.100	29.000	30.800	15.568	3,772,898
2022-03-08	31.050	31.210	30.120	30.740	15.537	2,626,345
2022-03-07	31.420	31.600	31.010	31.030	15.684	1,149,148
2022-03-04	31.800	31.930	31.330	31.580	15.962	1,324,301
2022-03-03	32.100	32.190	31.660	31.800	16.073	1,023,723
2022-03-02	32.350	32.500	31.900	31.940	16.144	1,499,909
2022-03-01	32.090	32.340	31.660	32.300	16.326	1,386,715
2022-02-28	32.430	32.430	31.620	32.070	16.210	1,663,836
2022-02-25	32.000	32.710	32.000	32.050	16.200	2,037,447
2022-02-24	32.130	33.400	31.780	31.990	16.169	5,676,277
2022-02-23	31.600	32.450	31.600	32.140	16.245	2,036,857
2022-02-22	32.220	32.520	31.830	31.940	16.144	1,823,388
2022-02-21	31.680	32.900	31.540	32.160	16.255	3,271,851
2022-02-18	32.130	32.790	31.510	31.610	15.977	2,121,135
2022-02-17	32.310	32.580	31.710	32.380	16.366	1,763,604
2022-02-16	31.180	32.500	30.520	32.500	16.427	4,879,210
2022-02-15	30.330	31.120	30.330	30.790	15.563	1,301,004
2022-02-14	31.810	31.810	30.510	30.600	15.467	1,825,050
2022-02-11	31.950	32.390	31.000	31.000	15.669	2,189,737
2022-02-10	31.810	32.400	31.810	31.820	16.083	998,016
2022-02-09	31.300	31.990	31.020	31.980	16.164	1,014,088
2022-02-08	31.690	31.700	31.150	31.300	15.820	1,075,181

← NewerPage 19 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.