Hengtong Logistic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 29.320 | 29.870 | 28.800 | 29.580 | 14.951 | 2,867,088 |
| 2021-11-04 | 30.050 | 30.050 | 28.820 | 29.250 | 14.784 | 3,427,271 |
| 2021-11-03 | 29.690 | 30.000 | 29.320 | 29.980 | 15.153 | 1,273,208 |
| 2021-11-02 | 30.800 | 31.000 | 29.360 | 29.690 | 15.007 | 4,567,215 |
| 2021-11-01 | 31.230 | 31.610 | 30.370 | 30.500 | 15.416 | 3,882,368 |
| 2021-10-29 | 30.880 | 31.260 | 30.050 | 31.250 | 15.795 | 2,814,426 |
| 2021-10-28 | 30.940 | 31.780 | 30.500 | 30.770 | 15.553 | 3,646,776 |
| 2021-10-27 | 31.770 | 31.770 | 29.730 | 30.900 | 15.618 | 6,133,633 |
| 2021-10-26 | 32.390 | 32.710 | 31.420 | 31.450 | 15.896 | 4,726,430 |
| 2021-10-25 | 31.800 | 32.530 | 31.260 | 32.400 | 16.376 | 3,591,903 |
| 2021-10-22 | 32.590 | 33.230 | 31.530 | 31.800 | 16.073 | 5,303,807 |
| 2021-10-21 | 31.850 | 33.500 | 31.680 | 32.110 | 16.230 | 8,785,897 |
| 2021-10-20 | 33.300 | 33.700 | 31.500 | 31.800 | 16.073 | 11,945,196 |
| 2021-10-19 | 35.000 | 35.290 | 32.800 | 33.600 | 16.983 | 5,826,374 |
| 2021-10-18 | 36.100 | 36.850 | 35.010 | 35.180 | 17.782 | 3,415,260 |
| 2021-10-15 | 37.140 | 37.180 | 36.190 | 36.490 | 18.444 | 3,057,451 |
| 2021-10-14 | 38.000 | 38.000 | 36.160 | 37.180 | 18.792 | 6,374,494 |
← NewerPage 21 of 21 · 1,217 trading days
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.