Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.390	10.500	9.820	9.890	9.890	13,465,200
2025-10-21	9.580	10.100	9.580	10.080	10.080	15,272,068
2025-10-20	9.700	9.770	9.520	9.590	9.590	4,727,944
2025-10-17	9.800	9.940	9.640	9.650	9.650	5,643,445
2025-10-16	9.740	10.030	9.620	9.800	9.800	9,351,373
2025-10-15	9.700	9.780	9.580	9.740	9.740	6,046,285
2025-10-14	9.830	9.990	9.680	9.730	9.730	5,435,450
2025-10-13	9.460	9.870	9.420	9.830	9.830	7,549,907
2025-10-10	9.420	10.190	9.420	9.830	9.830	13,231,137
2025-10-09	9.770	9.770	9.440	9.440	9.440	8,739,540
2025-09-30	9.660	9.850	9.610	9.770	9.770	5,432,337
2025-09-29	9.700	9.820	9.550	9.660	9.660	6,051,180
2025-09-26	9.880	9.980	9.730	9.730	9.730	5,886,180
2025-09-25	9.780	9.900	9.620	9.860	9.860	8,035,668
2025-09-24	9.500	9.840	9.500	9.780	9.780	8,676,122
2025-09-23	9.600	9.680	9.330	9.630	9.630	8,350,987
2025-09-22	9.700	9.900	9.590	9.610	9.610	8,303,048
2025-09-19	9.710	9.830	9.520	9.750	9.750	10,926,708
2025-09-18	9.800	10.040	9.750	9.770	9.770	8,573,497
2025-09-17	9.880	10.050	9.800	9.800	9.800	7,746,206
2025-09-16	9.450	9.910	9.430	9.880	9.880	13,623,795
2025-09-15	9.410	9.510	9.220	9.510	9.510	8,788,308
2025-09-12	9.540	9.580	9.400	9.410	9.410	4,511,504
2025-09-11	9.380	9.700	9.340	9.540	9.540	7,580,548
2025-09-10	9.590	9.590	9.310	9.400	9.400	6,544,301
2025-09-09	9.410	9.750	9.300	9.660	9.660	11,529,402
2025-09-08	9.180	9.370	9.120	9.370	9.370	8,564,687
2025-09-05	9.280	9.280	9.150	9.150	9.150	6,415,772
2025-09-04	9.280	9.380	9.150	9.250	9.250	5,443,191
2025-09-03	9.420	9.510	9.260	9.260	9.260	3,474,656
2025-09-02	9.400	9.510	9.370	9.460	9.460	4,276,764
2025-09-01	9.570	9.600	9.410	9.450	9.450	5,296,332
2025-08-29	9.710	9.740	9.520	9.560	9.560	5,891,360
2025-08-28	9.820	9.880	9.410	9.740	9.740	10,187,950
2025-08-27	10.130	10.150	9.820	9.830	9.830	8,315,940
2025-08-26	10.060	10.160	9.880	10.130	10.130	8,698,579
2025-08-25	9.820	10.270	9.770	10.140	10.140	14,542,990
2025-08-22	9.830	9.900	9.760	9.820	9.820	4,926,364
2025-08-21	9.830	9.940	9.720	9.850	9.850	6,463,085
2025-08-20	9.860	9.880	9.730	9.820	9.820	7,006,585
2025-08-19	10.040	10.040	9.830	9.890	9.890	6,384,713
2025-08-18	9.910	10.170	9.890	10.040	10.040	10,127,569
2025-08-15	9.980	10.030	9.920	9.960	9.960	5,716,712
2025-08-14	10.110	10.140	9.960	10.000	10.000	6,269,168
2025-08-13	10.140	10.160	9.960	10.110	10.110	8,475,449
2025-08-12	10.300	10.390	10.110	10.110	10.110	6,504,155
2025-08-11	10.260	10.350	10.180	10.260	10.260	6,113,720
2025-08-08	10.010	10.340	9.980	10.260	10.260	6,951,548
2025-08-07	10.040	10.080	9.920	10.040	10.040	4,693,296
2025-08-06	10.010	10.070	9.890	10.010	10.010	6,838,356
2025-08-05	10.020	10.070	9.950	10.020	10.020	4,855,468
2025-08-04	9.880	10.120	9.710	9.970	9.970	7,894,982
2025-08-01	9.710	9.900	9.700	9.840	9.840	5,223,124
2025-07-31	9.820	9.870	9.710	9.750	9.750	5,799,552
2025-07-30	9.980	10.010	9.810	9.870	9.870	7,185,732
2025-07-29	9.970	10.080	9.910	9.970	9.970	6,525,779
2025-07-28	10.300	10.500	9.930	10.000	10.000	22,409,971
2025-07-25	11.180	11.320	10.840	10.920	10.920	26,460,795
2025-07-24	10.880	11.200	10.870	11.190	11.190	10,437,708
2025-07-23	11.000	11.100	10.830	10.900	10.900	8,159,608

← NewerPage 5 of 21 · 1,216 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.