Hengtong Logistic Co Ltd historical data

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

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

← NewerPage 8 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.