Hengtong Logistic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.890	9.220	8.800	9.050	9.050	7,608,720
2025-04-22	8.700	8.940	8.680	8.910	8.910	6,066,004
2025-04-21	8.500	8.800	8.450	8.700	8.700	3,360,320
2025-04-18	8.810	8.810	8.410	8.510	8.510	5,625,700
2025-04-17	8.310	8.880	8.310	8.770	8.770	6,921,184
2025-04-16	8.250	8.520	8.250	8.430	8.430	5,041,092
2025-04-15	8.290	8.360	8.120	8.330	8.330	3,707,185
2025-04-14	8.060	8.280	8.060	8.250	8.250	4,186,765
2025-04-11	7.930	8.110	7.850	8.010	8.010	4,381,480
2025-04-10	7.840	8.080	7.830	7.990	7.990	4,800,781
2025-04-09	7.740	7.850	7.050	7.790	7.790	9,311,433
2025-04-08	7.990	8.200	7.540	7.790	7.790	9,839,489
2025-04-07	8.700	8.710	8.150	8.150	8.150	5,272,884
2025-04-03	8.860	9.110	8.860	9.050	9.050	6,210,122
2025-04-02	8.910	9.000	8.850	8.890	8.890	2,373,500
2025-04-01	8.630	9.030	8.620	8.940	8.940	5,886,540
2025-03-31	8.790	8.820	8.550	8.610	8.610	3,174,020
2025-03-28	8.860	8.950	8.750	8.790	8.790	3,824,315
2025-03-27	8.940	9.020	8.760	8.860	8.860	5,064,524
2025-03-26	8.950	9.050	8.850	8.990	8.990	5,391,399
2025-03-25	8.670	9.010	8.540	8.940	8.940	7,406,080
2025-03-24	8.720	8.790	8.500	8.670	8.670	4,003,797
2025-03-21	8.860	8.950	8.730	8.770	8.770	3,940,015
2025-03-20	8.940	9.010	8.890	8.910	8.910	3,645,720
2025-03-19	9.060	9.060	8.960	8.970	8.970	2,600,272
2025-03-18	9.170	9.180	8.950	9.040	9.040	6,845,468
2025-03-17	9.080	9.290	8.960	9.080	9.080	10,327,014
2025-03-14	8.760	9.020	8.720	9.000	9.000	7,048,487
2025-03-13	8.850	8.870	8.670	8.730	8.730	2,637,400
2025-03-12	8.850	8.950	8.710	8.810	8.810	3,702,309
2025-03-11	8.960	8.970	8.620	8.800	8.800	5,529,817
2025-03-10	9.060	9.090	8.850	8.900	8.900	5,824,136
2025-03-07	9.100	9.150	9.000	9.020	9.020	5,716,260
2025-03-06	9.140	9.320	9.100	9.150	9.150	5,121,060
2025-03-05	9.150	9.220	9.060	9.120	9.120	3,542,272
2025-03-04	9.090	9.200	9.050	9.200	9.200	4,193,603
2025-03-03	9.150	9.350	9.080	9.120	9.120	3,433,300
2025-02-28	9.190	9.280	9.080	9.090	9.090	3,839,882
2025-02-27	9.320	9.360	9.070	9.220	9.220	4,087,384
2025-02-26	9.360	9.550	9.240	9.320	9.320	6,269,148
2025-02-25	9.200	9.420	9.150	9.350	9.350	5,038,756
2025-02-24	9.300	9.530	9.150	9.290	9.290	5,459,344
2025-02-21	9.050	9.480	9.020	9.300	9.300	10,448,860
2025-02-20	9.100	9.170	8.930	9.060	9.060	5,971,742
2025-02-19	9.170	9.330	9.040	9.220	9.220	6,188,240
2025-02-18	9.100	9.240	8.930	9.160	9.160	5,797,532
2025-02-17	9.110	9.210	8.910	9.090	9.090	4,423,495
2025-02-14	9.120	9.160	9.040	9.160	9.160	2,622,669
2025-02-13	9.260	9.390	9.060	9.060	9.060	4,579,341
2025-02-12	9.180	9.260	9.060	9.140	9.140	3,286,552
2025-02-11	9.230	9.290	9.130	9.220	9.220	5,413,193
2025-02-10	9.100	9.240	9.060	9.220	9.220	3,590,168
2025-02-07	9.080	9.220	9.020	9.100	9.100	4,393,622
2025-02-06	9.010	9.140	8.850	9.120	9.120	4,687,836
2025-02-05	9.400	9.400	9.200	9.210	9.210	2,209,580
2025-01-27	9.450	9.540	9.330	9.350	9.350	2,383,870
2025-01-24	9.410	9.510	9.290	9.450	9.450	3,149,872
2025-01-23	9.690	9.780	9.400	9.430	9.430	3,863,469
2025-01-22	9.410	9.730	9.400	9.690	9.690	6,726,405
2025-01-21	9.750	9.750	9.450	9.530	9.530	6,007,500

← NewerPage 7 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.