Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	31.900	32.330	31.400	31.500	15.922	1,436,203
2022-01-28	31.230	31.870	30.600	31.870	16.109	1,774,780
2022-01-27	30.800	31.980	30.580	31.200	15.770	3,842,924
2022-01-26	30.130	31.020	29.900	30.520	15.426	2,728,821
2022-01-25	31.450	31.650	30.000	30.310	15.320	4,080,132
2022-01-24	31.450	31.500	30.810	31.450	15.896	1,682,072
2022-01-21	31.600	31.630	30.910	31.050	15.694	1,988,764
2022-01-20	32.270	32.570	31.110	31.500	15.922	4,502,349
2022-01-19	33.110	33.210	32.110	32.450	16.402	4,804,140
2022-01-18	33.060	33.500	32.800	33.060	16.710	1,848,084
2022-01-17	33.320	33.750	32.600	33.060	16.710	2,858,385
2022-01-14	34.790	34.790	32.290	33.400	16.882	3,181,236
2022-01-13	34.680	35.490	34.020	34.200	17.286	2,849,079
2022-01-12	33.560	34.950	33.410	34.680	17.529	5,058,297
2022-01-11	32.800	33.740	32.620	33.580	16.973	2,247,767
2022-01-10	33.210	33.400	32.600	32.720	16.538	2,588,513
2022-01-07	33.640	33.960	33.120	33.400	16.882	1,558,239
2022-01-06	33.160	33.890	32.890	33.640	17.003	1,671,362
2022-01-05	33.490	33.580	32.810	33.160	16.761	1,955,209
2022-01-04	34.500	34.500	33.330	33.490	16.927	3,302,952
2021-12-31	34.680	35.330	34.200	34.500	17.438	1,987,320
2021-12-30	34.550	35.500	34.400	34.850	17.615	2,283,550
2021-12-29	34.200	34.800	34.000	34.550	17.463	2,129,806
2021-12-28	35.150	35.330	34.550	34.590	17.483	1,900,235
2021-12-27	34.980	35.800	34.700	35.150	17.766	4,356,123
2021-12-24	33.710	35.580	33.510	34.990	17.686	8,634,638
2021-12-23	32.840	33.950	32.430	33.810	17.089	3,897,720
2021-12-22	32.800	33.150	32.310	32.830	16.594	3,017,225
2021-12-21	33.170	33.780	32.800	32.800	16.579	2,581,484
2021-12-20	33.000	33.370	32.600	33.170	16.766	2,593,914
2021-12-17	32.830	34.250	32.640	33.470	16.917	5,477,337
2021-12-16	32.490	32.780	32.170	32.540	16.447	1,297,116
2021-12-15	32.840	33.480	32.200	32.400	16.376	3,273,235
2021-12-14	32.700	33.030	32.220	33.000	16.680	1,959,811
2021-12-13	32.500	33.450	32.020	32.690	16.523	3,842,566
2021-12-10	32.950	33.880	32.500	32.500	16.427	6,172,635
2021-12-09	33.760	34.260	32.900	32.950	16.654	5,567,283
2021-12-08	33.380	33.860	33.140	33.550	16.958	1,642,621
2021-12-07	34.280	34.280	32.880	33.310	16.836	4,227,222
2021-12-06	35.010	35.350	33.870	33.880	17.124	3,473,120
2021-12-03	34.880	35.570	34.470	35.010	17.696	4,263,000
2021-12-02	35.620	36.350	34.530	34.910	17.645	6,353,426
2021-12-01	33.100	35.410	33.000	35.350	17.868	10,287,140
2021-11-30	32.760	33.400	32.760	33.100	16.730	2,151,693
2021-11-29	32.800	33.300	31.870	32.760	16.558	2,261,589
2021-11-26	33.360	33.360	32.680	33.040	16.700	1,188,506
2021-11-25	33.000	33.930	32.300	33.360	16.862	2,249,374
2021-11-24	33.550	33.550	32.880	33.020	16.690	2,022,751
2021-11-23	34.000	34.500	32.710	33.430	16.897	4,000,299
2021-11-22	32.510	34.650	32.510	34.000	17.185	9,856,865
2021-11-19	32.390	32.700	32.150	32.580	16.467	1,720,981
2021-11-18	32.780	32.930	32.150	32.200	16.275	2,330,338
2021-11-17	32.160	33.090	32.060	32.580	16.467	2,290,522
2021-11-16	32.540	32.780	31.990	32.300	16.326	2,666,660
2021-11-15	32.800	32.870	32.200	32.590	16.473	1,775,383
2021-11-12	32.980	33.470	32.600	32.600	16.478	2,138,187
2021-11-11	33.160	33.490	32.530	32.800	16.579	3,545,577
2021-11-10	32.700	33.300	32.580	33.150	16.756	4,810,533
2021-11-09	31.300	32.800	31.120	32.680	16.518	5,389,804
2021-11-08	29.750	31.450	29.700	31.350	15.846	4,813,877

← NewerPage 20 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.