Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.170	10.480	10.080	10.300	10.300	14,264,282
2026-01-15	10.100	10.390	9.980	10.160	10.160	17,988,361
2026-01-14	9.540	10.100	9.510	9.980	9.980	24,516,677
2026-01-13	9.490	9.720	9.440	9.530	9.530	10,284,932
2026-01-12	9.420	9.560	9.380	9.480	9.480	12,832,808
2026-01-09	9.290	9.420	9.260	9.420	9.420	8,098,192
2026-01-08	9.280	9.320	9.200	9.260	9.260	8,080,817
2026-01-07	9.390	9.410	9.280	9.300	9.300	7,367,549
2026-01-06	9.400	9.410	9.300	9.390	9.390	5,351,937
2026-01-05	9.290	9.430	9.250	9.380	9.380	7,831,527
2025-12-31	9.390	9.400	9.250	9.300	9.300	5,081,877
2025-12-30	9.320	9.430	9.250	9.360	9.360	5,748,394
2025-12-29	9.560	9.740	9.300	9.330	9.330	11,625,960
2025-12-26	9.730	9.730	9.520	9.570	9.570	6,755,466
2025-12-25	9.550	9.760	9.550	9.680	9.680	9,934,132
2025-12-24	9.490	9.620	9.480	9.600	9.600	4,890,445
2025-12-23	9.600	9.780	9.430	9.480	9.480	7,894,620
2025-12-22	9.490	9.730	9.460	9.640	9.640	10,582,927
2025-12-19	9.340	9.550	9.290	9.490	9.490	11,135,420
2025-12-18	9.290	9.370	9.230	9.300	9.300	8,740,451
2025-12-17	9.230	9.330	9.080	9.300	9.300	7,483,142
2025-12-16	9.340	9.410	9.230	9.250	9.250	7,424,477
2025-12-15	9.400	9.470	9.340	9.370	9.370	7,347,520
2025-12-12	9.650	9.680	9.450	9.470	9.470	12,048,954
2025-12-11	10.090	10.320	9.660	9.690	9.690	21,272,426
2025-12-10	10.900	10.920	10.070	10.090	10.090	38,618,911
2025-12-09	11.340	11.740	11.190	11.190	11.190	22,303,274
2025-12-08	11.290	11.540	11.190	11.340	11.340	22,069,248
2025-12-05	11.420	11.570	11.100	11.290	11.290	29,411,774
2025-12-04	10.520	11.560	10.520	11.450	11.450	49,013,219
2025-12-03	10.780	10.860	10.410	10.510	10.510	9,644,016
2025-12-02	10.750	10.880	10.560	10.840	10.840	7,502,412
2025-12-01	10.240	10.850	10.240	10.750	10.750	11,075,220
2025-11-28	10.210	10.320	10.130	10.300	10.300	2,979,976
2025-11-27	10.330	10.480	10.200	10.270	10.270	4,889,744
2025-11-26	10.460	10.600	10.270	10.330	10.330	6,574,548
2025-11-25	10.310	10.540	10.210	10.460	10.460	5,475,648
2025-11-24	10.300	10.430	10.160	10.260	10.260	5,737,140
2025-11-21	10.650	10.810	10.210	10.320	10.320	11,682,218
2025-11-20	10.640	10.750	10.520	10.700	10.700	5,269,840
2025-11-19	10.750	10.920	10.600	10.730	10.730	5,571,420
2025-11-18	10.800	10.950	10.730	10.850	10.850	9,630,479
2025-11-17	10.450	10.840	10.320	10.790	10.790	14,540,092
2025-11-14	10.360	10.660	10.330	10.450	10.450	6,965,520
2025-11-13	10.290	10.450	10.200	10.420	10.420	4,899,929
2025-11-12	10.410	10.520	10.270	10.300	10.300	6,330,656
2025-11-11	10.710	10.840	10.330	10.400	10.400	14,853,174
2025-11-10	10.150	10.780	10.150	10.730	10.730	18,834,568
2025-11-07	10.080	10.250	10.030	10.150	10.150	6,266,105
2025-11-06	9.960	10.120	9.960	10.110	10.110	6,769,031
2025-11-05	9.950	10.100	9.850	10.010	10.010	6,684,508
2025-11-04	9.810	10.080	9.730	9.970	9.970	9,630,797
2025-11-03	9.920	10.010	9.790	9.850	9.850	6,754,751
2025-10-31	9.570	9.930	9.560	9.910	9.910	10,097,499
2025-10-30	9.670	9.690	9.530	9.550	9.550	5,099,800
2025-10-29	9.760	9.780	9.620	9.680	9.680	5,038,545
2025-10-28	9.790	9.890	9.730	9.800	9.800	5,187,028
2025-10-27	9.730	9.960	9.730	9.820	9.820	6,792,498
2025-10-24	9.750	9.850	9.720	9.780	9.780	6,371,460
2025-10-23	9.950	10.050	9.690	9.780	9.780	7,333,665

← NewerPage 4 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.