Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.660	11.100	10.660	10.990	10.990	10,538,992
2025-07-21	10.600	10.800	10.160	10.710	10.710	10,152,996
2025-07-18	10.900	10.940	10.750	10.760	10.760	5,452,660
2025-07-17	11.050	11.050	10.780	10.890	10.890	5,102,629
2025-07-16	10.790	11.000	10.790	10.950	10.950	6,818,700
2025-07-15	11.120	11.120	10.650	10.810	10.810	9,713,683
2025-07-14	11.190	11.300	11.050	11.180	11.180	5,057,696
2025-07-11	10.970	11.140	10.890	11.130	11.130	4,902,857
2025-07-10	10.940	11.160	10.760	10.970	10.970	6,514,112
2025-07-09	10.850	11.000	10.800	10.860	10.860	4,092,080
2025-07-08	10.670	10.960	10.670	10.890	10.890	7,543,330
2025-07-07	10.810	10.820	10.600	10.760	10.760	4,513,604
2025-07-04	10.790	10.970	10.700	10.790	10.790	5,702,211
2025-07-03	10.610	10.840	10.470	10.780	10.780	6,079,567
2025-07-02	10.790	10.870	10.520	10.680	10.680	6,504,223
2025-07-01	10.620	10.750	10.550	10.600	10.600	4,573,154
2025-06-30	10.420	10.800	10.420	10.610	10.610	10,281,100
2025-06-27	9.940	10.500	9.940	10.420	10.420	10,885,796
2025-06-26	9.830	10.040	9.610	10.000	10.000	11,779,000
2025-06-25	9.500	9.970	9.500	9.890	9.890	11,077,803
2025-06-24	9.530	9.660	9.400	9.610	9.610	8,686,181
2025-06-23	9.600	9.650	9.430	9.600	9.600	5,216,100
2025-06-20	9.360	9.620	9.360	9.510	9.510	6,211,120
2025-06-19	9.620	9.760	9.370	9.440	9.440	8,939,292
2025-06-18	9.540	9.730	9.350	9.680	9.680	12,149,200
2025-06-17	9.280	9.610	9.210	9.540	9.540	9,865,200
2025-06-16	9.530	9.640	9.300	9.360	9.360	9,259,275
2025-06-13	9.880	9.950	9.530	9.590	9.590	12,505,834
2025-06-12	10.000	10.250	9.830	9.880	9.880	14,963,860
2025-06-11	11.400	11.500	10.170	10.260	10.260	36,626,158
2025-06-10	11.300	11.480	11.180	11.270	11.270	11,526,100
2025-06-09	11.020	11.310	10.760	11.280	11.280	12,999,216
2025-06-06	11.000	11.040	10.730	10.970	10.970	10,404,000
2025-06-05	10.820	11.040	10.680	10.820	10.820	8,969,020
2025-06-04	10.730	11.000	10.590	10.810	10.810	8,637,215
2025-06-03	10.280	10.790	10.280	10.720	10.720	12,204,138
2025-05-30	10.780	10.890	10.070	10.290	10.290	17,921,783
2025-05-29	10.480	10.650	10.400	10.600	10.600	13,867,103
2025-05-28	9.910	10.550	9.840	10.530	10.530	15,663,280
2025-05-27	9.850	10.090	9.690	9.850	9.850	9,113,670
2025-05-26	9.300	10.000	9.300	9.850	9.850	14,122,926
2025-05-23	9.640	9.640	9.340	9.370	9.370	7,470,847
2025-05-22	9.200	9.780	9.200	9.510	9.510	18,057,177
2025-05-21	8.800	9.320	8.750	9.190	9.190	11,321,768
2025-05-20	8.620	8.830	8.550	8.790	8.790	7,524,823
2025-05-19	8.780	8.830	8.430	8.610	8.610	8,501,563
2025-05-16	8.910	9.040	8.780	8.800	8.800	6,191,463
2025-05-15	8.670	8.940	8.560	8.910	8.910	6,986,992
2025-05-14	8.690	8.770	8.640	8.670	8.670	4,034,820
2025-05-13	8.700	8.810	8.600	8.710	8.710	5,339,828
2025-05-12	8.830	8.870	8.570	8.680	8.680	5,209,040
2025-05-09	8.900	8.980	8.780	8.800	8.800	5,843,760
2025-05-08	8.860	8.990	8.820	8.890	8.890	3,730,892
2025-05-07	8.700	9.040	8.700	8.910	8.910	5,971,930
2025-05-06	8.690	8.780	8.470	8.760	8.760	4,716,063
2025-04-30	8.640	8.810	8.590	8.690	8.690	3,197,600
2025-04-29	8.610	8.700	8.360	8.640	8.640	5,321,580
2025-04-28	8.800	8.880	8.650	8.660	8.660	2,953,856
2025-04-25	8.900	9.010	8.700	8.880	8.880	6,382,828
2025-04-24	9.010	9.120	8.900	8.940	8.940	4,087,292

← NewerPage 6 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.