Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.730	9.190	8.650	9.130	9.130	18,785,959
2026-04-20	9.050	9.050	8.600	8.760	8.760	15,349,328
2026-04-17	8.670	8.910	8.600	8.830	8.830	12,501,074
2026-04-16	8.490	8.710	8.440	8.680	8.680	9,337,506
2026-04-15	8.340	8.460	8.310	8.450	8.450	6,178,097
2026-04-14	8.340	8.360	8.250	8.330	8.330	3,753,760
2026-04-13	8.390	8.440	8.290	8.340	8.340	6,166,002
2026-04-10	8.390	8.440	8.350	8.370	8.370	6,690,500
2026-04-09	8.630	8.650	8.370	8.400	8.400	8,726,384
2026-04-08	8.460	8.650	8.460	8.640	8.640	6,162,324
2026-04-07	8.300	8.540	8.250	8.500	8.500	6,635,289
2026-04-03	8.430	8.530	8.310	8.320	8.320	7,385,921
2026-04-02	8.420	8.540	8.360	8.410	8.410	4,901,583
2026-04-01	8.410	8.490	8.350	8.460	8.460	5,725,528
2026-03-31	8.390	8.560	8.350	8.360	8.360	5,827,528
2026-03-30	8.500	8.550	8.250	8.430	8.430	6,550,300
2026-03-27	8.360	8.510	8.270	8.500	8.500	4,168,167
2026-03-26	8.390	8.520	8.330	8.370	8.370	4,449,213
2026-03-25	8.300	8.460	8.230	8.430	8.430	5,615,212
2026-03-24	8.370	8.390	8.130	8.340	8.340	6,410,876
2026-03-23	8.320	8.590	8.230	8.250	8.250	7,702,221
2026-03-20	8.810	8.830	8.660	8.660	8.660	4,714,478
2026-03-19	8.880	9.040	8.830	8.850	8.850	5,211,623
2026-03-18	8.900	8.920	8.700	8.870	8.870	6,639,509
2026-03-17	9.090	9.090	8.890	8.900	8.900	7,610,420
2026-03-16	9.290	9.300	9.040	9.100	9.100	9,415,535
2026-03-13	9.260	9.320	9.230	9.260	9.260	5,969,240
2026-03-12	9.250	9.350	9.200	9.260	9.260	8,222,393
2026-03-11	9.330	9.360	9.210	9.220	9.220	11,521,016
2026-03-10	9.300	9.450	9.270	9.360	9.360	13,294,293
2026-03-09	10.090	10.160	9.520	9.520	9.520	18,977,907
2026-03-06	9.740	9.780	9.520	9.680	9.680	11,937,834
2026-03-05	9.780	9.900	9.510	9.790	9.790	20,822,816
2026-03-04	10.310	10.390	9.640	9.860	9.860	25,160,865
2026-03-03	10.290	10.990	10.030	10.710	10.710	48,104,902
2026-03-02	9.970	10.300	9.700	10.290	10.290	31,270,246
2026-02-27	9.550	9.680	9.520	9.570	9.570	6,237,423
2026-02-26	9.530	9.650	9.500	9.620	9.620	6,679,767
2026-02-25	9.660	9.710	9.470	9.570	9.570	10,476,178
2026-02-24	9.580	9.780	9.500	9.730	9.730	7,150,480
2026-02-13	9.560	9.590	9.440	9.470	9.470	4,976,855
2026-02-12	9.730	9.730	9.560	9.560	9.560	4,509,340
2026-02-11	9.690	9.710	9.470	9.660	9.660	7,702,973
2026-02-10	9.810	10.060	9.650	9.700	9.700	13,347,481
2026-02-09	9.790	9.880	9.760	9.800	9.800	4,688,100
2026-02-06	9.640	9.800	9.570	9.720	9.720	4,512,800
2026-02-05	9.760	9.840	9.680	9.700	9.700	4,435,346
2026-02-04	9.710	9.810	9.660	9.790	9.790	5,363,302
2026-02-03	9.800	9.880	9.630	9.730	9.730	6,509,004
2026-02-02	10.120	10.120	9.730	9.740	9.740	11,977,580
2026-01-30	10.040	10.200	9.900	10.170	10.170	10,586,241
2026-01-29	10.060	10.180	9.930	10.040	10.040	10,890,560
2026-01-28	10.200	10.230	10.030	10.040	10.040	9,002,669
2026-01-27	10.340	10.350	10.040	10.170	10.170	8,480,695
2026-01-26	10.500	10.540	10.230	10.360	10.360	14,356,851
2026-01-23	10.480	10.690	10.350	10.500	10.500	14,227,077
2026-01-22	10.520	10.660	10.400	10.510	10.510	17,431,733
2026-01-21	10.760	10.810	10.290	10.330	10.330	20,740,132
2026-01-20	10.540	10.540	10.150	10.370	10.370	13,726,195
2026-01-19	10.300	10.560	10.300	10.550	10.550	13,430,267

← NewerPage 3 of 21 · 1,212 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.