Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.500	11.940	10.600	10.840	10.840	23,231,263
2026-07-17	11.270	11.750	11.030	11.130	11.130	23,507,015
2026-07-16	11.690	11.930	11.170	11.270	11.270	18,195,455
2026-07-15	12.110	12.510	11.830	11.980	11.980	21,495,018
2026-07-14	12.640	12.760	12.270	12.400	12.400	25,809,183
2026-07-13	14.940	14.940	12.410	12.550	12.550	60,868,363
2026-07-10	12.530	13.720	12.400	13.720	13.720	14,923,668
2026-07-09	12.560	12.780	12.010	12.470	12.470	29,103,248
2026-07-08	13.110	13.110	12.400	12.490	12.490	32,418,622
2026-07-07	13.770	14.180	12.960	13.110	13.110	44,311,102
2026-07-06	14.490	15.350	13.850	14.400	14.400	42,823,697
2026-07-03	13.460	14.430	13.460	14.150	14.150	34,281,409
2026-07-02	13.100	14.040	13.000	13.460	13.460	27,717,477
2026-07-01	13.000	13.470	12.830	13.360	13.360	24,126,817
2026-06-30	12.500	13.070	12.150	13.050	13.050	23,223,421
2026-06-29	11.980	12.720	11.700	12.510	12.510	28,369,928
2026-06-26	11.910	12.260	11.830	11.990	11.990	28,463,948
2026-06-25	11.460	12.610	11.310	11.960	11.960	44,734,690
2026-06-24	10.960	11.500	10.600	11.460	11.460	25,923,780
2026-06-23	10.410	11.160	10.260	10.990	10.990	27,411,307
2026-06-22	10.750	10.980	10.260	10.370	10.370	33,081,859
2026-06-18	9.200	10.160	9.150	10.160	10.160	15,458,641
2026-06-17	9.340	9.520	9.210	9.240	9.240	9,840,211
2026-06-16	9.510	9.550	9.200	9.400	9.400	13,335,120
2026-06-15	9.300	9.600	9.220	9.510	9.510	14,680,340
2026-06-12	9.070	9.590	9.070	9.250	9.250	11,423,638
2026-06-11	8.990	9.220	8.960	9.060	9.060	8,331,890
2026-06-10	9.090	9.180	8.910	9.060	9.060	6,261,320
2026-06-09	9.230	9.370	9.000	9.210	9.140	9,303,384
2026-06-08	9.370	9.460	9.030	9.190	9.120	10,000,884
2026-06-05	9.600	9.690	9.380	9.490	9.418	8,304,580
2026-06-04	9.710	9.880	9.520	9.630	9.557	9,018,111
2026-06-03	9.850	9.980	9.700	9.770	9.696	11,281,394
2026-06-02	10.310	10.310	9.850	9.880	9.880	14,854,728
2026-06-01	10.020	10.570	9.910	10.050	10.050	17,465,800
2026-05-29	10.400	10.460	9.820	9.910	9.910	17,168,277
2026-05-28	10.480	10.720	10.070	10.320	10.320	22,539,688
2026-05-27	11.550	11.980	10.420	10.420	10.420	34,595,715
2026-05-26	11.320	11.620	11.230	11.580	11.580	28,872,190
2026-05-25	10.990	11.770	10.980	11.320	11.320	43,455,172
2026-05-22	9.720	10.700	9.660	10.700	10.700	33,743,399
2026-05-21	9.880	10.050	9.710	9.730	9.730	10,468,204
2026-05-20	9.650	10.080	9.650	9.890	9.890	14,509,136
2026-05-19	9.600	9.780	9.530	9.650	9.650	9,190,205
2026-05-18	9.120	9.680	9.080	9.630	9.630	17,375,676
2026-05-15	9.100	9.180	8.940	9.160	9.160	6,657,178
2026-05-14	9.090	9.260	8.890	9.100	9.100	8,063,736
2026-05-13	9.120	9.190	9.030	9.060	9.060	7,011,712
2026-05-12	9.330	9.380	9.110	9.180	9.180	6,600,662
2026-05-11	9.560	9.560	9.260	9.310	9.310	10,994,651
2026-05-08	9.060	9.740	9.020	9.560	9.560	21,437,863
2026-05-07	9.180	9.250	9.010	9.050	9.050	7,589,090
2026-05-06	9.120	9.350	9.030	9.230	9.230	12,565,830
2026-04-30	9.110	9.120	8.990	9.030	9.030	5,118,184
2026-04-29	8.910	9.110	8.870	9.090	9.090	6,489,781
2026-04-28	9.000	9.080	8.900	8.970	8.970	7,820,772
2026-04-27	9.000	9.030	8.860	9.010	9.010	6,407,055
2026-04-24	9.250	9.270	8.930	8.980	8.980	9,961,557
2026-04-23	9.100	9.500	9.040	9.280	9.280	16,271,249
2026-04-22	9.100	9.190	8.930	9.110	9.110	10,764,855

← NewerPage 2 of 5 · 243 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.