Hengtong Logistic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.740 | 9.840 | 9.650 | 9.750 | 9.750 | 8,390,131 |
| 2025-01-17 | 10.050 | 10.160 | 9.600 | 9.750 | 9.750 | 11,482,794 |
| 2025-01-16 | 9.790 | 10.250 | 9.630 | 10.160 | 10.160 | 24,389,239 |
| 2025-01-15 | 9.710 | 9.790 | 9.590 | 9.710 | 9.710 | 2,594,220 |
| 2025-01-14 | 9.370 | 9.790 | 9.370 | 9.750 | 9.750 | 3,270,032 |
| 2025-01-13 | 9.450 | 9.550 | 9.200 | 9.350 | 9.350 | 2,676,859 |
| 2025-01-10 | 9.610 | 10.010 | 9.520 | 9.550 | 9.550 | 5,342,117 |
| 2025-01-09 | 9.750 | 9.780 | 9.600 | 9.610 | 9.610 | 2,652,446 |
| 2025-01-08 | 9.580 | 10.000 | 9.380 | 9.770 | 9.770 | 5,837,192 |
| 2025-01-07 | 9.220 | 9.660 | 9.150 | 9.550 | 9.550 | 5,171,601 |
| 2025-01-06 | 9.640 | 9.730 | 9.120 | 9.220 | 9.220 | 7,466,996 |
| 2025-01-03 | 10.400 | 10.490 | 9.780 | 9.840 | 9.840 | 8,645,894 |
| 2025-01-02 | 10.370 | 10.580 | 10.090 | 10.380 | 10.380 | 7,880,904 |
| 2024-12-31 | 10.410 | 10.520 | 10.300 | 10.480 | 10.480 | 9,896,020 |
| 2024-12-30 | 10.550 | 10.650 | 10.240 | 10.400 | 10.400 | 10,292,725 |
| 2024-12-27 | 10.590 | 10.880 | 10.350 | 10.400 | 10.400 | 19,419,022 |
| 2024-12-26 | 9.800 | 10.730 | 9.720 | 10.730 | 10.730 | 25,222,465 |
| 2024-12-25 | 10.040 | 10.120 | 9.740 | 9.750 | 9.750 | 3,456,613 |
| 2024-12-24 | 10.000 | 10.200 | 9.700 | 10.050 | 10.050 | 7,401,206 |
| 2024-12-23 | 10.370 | 10.400 | 10.020 | 10.030 | 10.030 | 6,902,924 |
| 2024-12-20 | 10.090 | 10.360 | 10.070 | 10.340 | 10.340 | 6,369,220 |
| 2024-12-19 | 10.060 | 10.320 | 9.930 | 10.150 | 10.150 | 5,157,385 |
| 2024-12-18 | 10.210 | 10.330 | 10.050 | 10.140 | 10.140 | 5,095,289 |
| 2024-12-17 | 10.470 | 10.600 | 10.050 | 10.150 | 10.150 | 7,196,143 |
| 2024-12-16 | 10.240 | 10.700 | 10.150 | 10.470 | 10.470 | 11,493,531 |
| 2024-12-13 | 10.060 | 10.410 | 9.940 | 10.260 | 10.260 | 14,148,451 |
| 2024-12-12 | 9.520 | 10.090 | 9.490 | 10.040 | 10.040 | 17,720,843 |
| 2024-12-11 | 9.500 | 9.650 | 9.420 | 9.560 | 9.560 | 5,316,355 |
| 2024-12-10 | 9.750 | 9.910 | 9.490 | 9.500 | 9.500 | 7,844,131 |
| 2024-12-09 | 9.520 | 9.640 | 9.460 | 9.580 | 9.580 | 6,836,647 |
| 2024-12-06 | 9.490 | 9.790 | 9.390 | 9.480 | 9.480 | 9,643,979 |
| 2024-12-05 | 9.620 | 9.620 | 9.300 | 9.460 | 9.460 | 9,164,200 |
| 2024-12-04 | 9.400 | 9.700 | 9.280 | 9.690 | 9.690 | 17,384,884 |
| 2024-12-03 | 9.510 | 9.600 | 9.340 | 9.400 | 9.400 | 6,769,981 |
| 2024-12-02 | 9.490 | 9.780 | 9.380 | 9.560 | 9.560 | 11,235,792 |
| 2024-11-29 | 9.430 | 9.590 | 9.290 | 9.490 | 9.490 | 12,546,698 |
| 2024-11-28 | 9.360 | 9.650 | 9.250 | 9.440 | 9.440 | 13,140,890 |
| 2024-11-27 | 9.120 | 9.560 | 8.880 | 9.380 | 9.380 | 15,802,684 |
| 2024-11-26 | 9.440 | 9.530 | 9.120 | 9.330 | 9.330 | 30,482,812 |
| 2024-11-25 | 8.670 | 9.250 | 8.670 | 9.250 | 9.250 | 21,508,955 |
| 2024-11-22 | 8.860 | 8.900 | 8.380 | 8.410 | 8.410 | 4,921,325 |
| 2024-11-21 | 8.910 | 8.980 | 8.780 | 8.870 | 8.870 | 2,469,289 |
| 2024-11-20 | 8.720 | 8.940 | 8.660 | 8.920 | 8.920 | 4,799,441 |
| 2024-11-19 | 8.530 | 8.720 | 8.400 | 8.720 | 8.720 | 3,879,781 |
| 2024-11-18 | 8.770 | 8.880 | 8.420 | 8.460 | 8.460 | 4,652,660 |
| 2024-11-15 | 8.670 | 8.860 | 8.610 | 8.690 | 8.690 | 4,477,280 |
| 2024-11-14 | 8.900 | 8.900 | 8.630 | 8.660 | 8.660 | 5,872,868 |
| 2024-11-13 | 9.050 | 9.110 | 8.750 | 8.900 | 8.900 | 6,317,876 |
| 2024-11-12 | 9.240 | 9.420 | 9.060 | 9.130 | 9.130 | 8,233,544 |
| 2024-11-11 | 9.010 | 9.260 | 9.010 | 9.240 | 9.240 | 6,447,577 |
| 2024-11-08 | 8.960 | 9.500 | 8.960 | 9.110 | 9.110 | 10,707,689 |
| 2024-11-07 | 8.800 | 9.000 | 8.740 | 8.930 | 8.930 | 7,386,396 |
| 2024-11-06 | 8.820 | 8.970 | 8.760 | 8.820 | 8.820 | 6,583,834 |
| 2024-11-05 | 8.790 | 8.820 | 8.690 | 8.810 | 8.810 | 8,799,741 |
| 2024-11-04 | 8.770 | 8.890 | 8.700 | 8.820 | 8.820 | 3,610,900 |
| 2024-11-01 | 8.860 | 8.910 | 8.580 | 8.720 | 8.720 | 5,636,922 |
| 2024-10-31 | 8.670 | 8.950 | 8.570 | 8.880 | 8.880 | 6,551,680 |
| 2024-10-30 | 8.520 | 8.700 | 8.430 | 8.700 | 8.700 | 5,190,787 |
| 2024-10-29 | 8.850 | 9.130 | 8.600 | 8.610 | 8.610 | 6,860,972 |
| 2024-10-28 | 9.000 | 9.020 | 8.780 | 8.940 | 8.940 | 5,921,976 |
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.