Hengtong Logistic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.460 | 8.930 | 8.420 | 8.910 | 8.910 | 7,693,875 |
| 2024-10-24 | 8.580 | 8.600 | 8.360 | 8.480 | 8.480 | 3,806,760 |
| 2024-10-23 | 8.170 | 8.790 | 8.170 | 8.580 | 8.580 | 8,426,346 |
| 2024-10-22 | 8.160 | 8.270 | 8.130 | 8.240 | 8.240 | 3,834,475 |
| 2024-10-21 | 8.290 | 8.370 | 8.110 | 8.160 | 8.160 | 5,673,661 |
| 2024-10-18 | 8.090 | 8.350 | 8.020 | 8.280 | 8.280 | 6,073,442 |
| 2024-10-17 | 8.350 | 8.410 | 8.080 | 8.090 | 8.090 | 4,558,028 |
| 2024-10-16 | 8.460 | 8.460 | 8.220 | 8.310 | 8.310 | 4,881,760 |
| 2024-10-15 | 8.770 | 8.770 | 8.500 | 8.520 | 8.520 | 5,121,278 |
| 2024-10-14 | 8.600 | 8.830 | 8.560 | 8.790 | 8.790 | 5,352,900 |
| 2024-10-11 | 9.020 | 9.090 | 8.500 | 8.600 | 8.600 | 5,852,441 |
| 2024-10-10 | 8.540 | 9.110 | 8.540 | 8.960 | 8.960 | 8,856,440 |
| 2024-10-09 | 9.040 | 9.290 | 8.560 | 8.560 | 8.560 | 11,060,837 |
| 2024-10-08 | 9.940 | 9.940 | 8.890 | 9.500 | 9.500 | 15,870,368 |
| 2024-09-30 | 8.380 | 9.040 | 8.380 | 9.040 | 9.040 | 14,431,398 |
| 2024-09-27 | 7.960 | 8.330 | 7.950 | 8.220 | 8.220 | 5,152,665 |
| 2024-09-26 | 7.800 | 7.870 | 7.680 | 7.860 | 7.860 | 4,812,540 |
| 2024-09-25 | 7.790 | 8.040 | 7.710 | 7.790 | 7.790 | 7,269,264 |
| 2024-09-24 | 7.990 | 7.990 | 7.520 | 7.770 | 7.770 | 10,145,860 |
| 2024-09-23 | 8.680 | 8.700 | 8.010 | 8.010 | 8.010 | 10,389,817 |
| 2024-09-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-09-19 | 8.710 | 9.140 | 8.600 | 8.900 | 8.900 | 9,619,261 |
| 2024-09-18 | 8.710 | 8.740 | 8.670 | 8.710 | 8.710 | 5,420,116 |
| 2024-09-13 | 8.700 | 8.740 | 8.520 | 8.710 | 8.710 | 5,067,606 |
| 2024-09-12 | 8.690 | 8.730 | 8.670 | 8.710 | 8.710 | 3,405,125 |
| 2024-09-11 | 8.690 | 8.710 | 8.650 | 8.700 | 8.700 | 4,949,129 |
| 2024-09-10 | 8.660 | 8.690 | 8.620 | 8.690 | 8.690 | 3,642,900 |
| 2024-09-09 | 8.660 | 8.710 | 8.620 | 8.640 | 8.640 | 5,043,023 |
| 2024-09-06 | 8.650 | 8.700 | 8.640 | 8.690 | 8.690 | 2,717,747 |
| 2024-09-05 | 8.620 | 8.680 | 8.570 | 8.670 | 8.670 | 3,549,300 |
| 2024-09-04 | 8.600 | 8.600 | 8.520 | 8.590 | 8.590 | 1,835,972 |
| 2024-09-03 | 8.600 | 8.640 | 8.560 | 8.590 | 8.590 | 2,301,700 |
| 2024-09-02 | 8.500 | 8.690 | 8.490 | 8.590 | 8.590 | 4,791,792 |
| 2024-08-30 | 8.530 | 8.560 | 8.490 | 8.500 | 8.500 | 4,182,485 |
| 2024-08-29 | 8.510 | 8.560 | 8.480 | 8.530 | 8.530 | 1,950,187 |
| 2024-08-28 | 8.480 | 8.590 | 8.460 | 8.550 | 8.550 | 2,914,203 |
| 2024-08-27 | 8.440 | 8.550 | 8.430 | 8.520 | 8.520 | 3,254,203 |
| 2024-08-26 | 8.460 | 8.530 | 8.440 | 8.440 | 8.440 | 2,527,534 |
| 2024-08-23 | 8.480 | 8.480 | 8.420 | 8.460 | 8.460 | 2,388,940 |
| 2024-08-22 | 8.500 | 8.510 | 8.400 | 8.450 | 8.450 | 4,460,120 |
| 2024-08-21 | 8.530 | 8.590 | 8.490 | 8.520 | 8.520 | 4,394,293 |
| 2024-08-20 | 8.570 | 8.570 | 8.480 | 8.520 | 8.520 | 5,756,537 |
| 2024-08-19 | 8.380 | 8.580 | 8.380 | 8.520 | 8.520 | 7,634,320 |
| 2024-08-16 | 8.400 | 8.410 | 8.300 | 8.320 | 8.320 | 2,481,910 |
| 2024-08-15 | 8.350 | 8.450 | 8.340 | 8.360 | 8.360 | 3,040,884 |
| 2024-08-14 | 8.320 | 8.480 | 8.280 | 8.370 | 8.370 | 4,684,016 |
| 2024-08-13 | 8.200 | 8.420 | 8.200 | 8.300 | 8.300 | 5,271,121 |
| 2024-08-12 | 8.250 | 8.270 | 8.180 | 8.200 | 8.200 | 3,491,876 |
| 2024-08-09 | 8.270 | 8.340 | 8.230 | 8.250 | 8.250 | 3,573,180 |
| 2024-08-08 | 8.310 | 8.400 | 8.230 | 8.260 | 8.260 | 3,735,580 |
| 2024-08-07 | 8.240 | 8.430 | 8.230 | 8.360 | 8.360 | 5,388,500 |
| 2024-08-06 | 8.220 | 8.250 | 8.110 | 8.220 | 8.220 | 3,858,248 |
| 2024-08-05 | 8.230 | 8.360 | 8.170 | 8.170 | 8.170 | 7,441,572 |
| 2024-08-02 | 8.230 | 8.290 | 8.120 | 8.240 | 8.240 | 6,085,956 |
| 2024-08-01 | 8.280 | 8.320 | 8.190 | 8.250 | 8.250 | 6,863,800 |
| 2024-07-31 | 8.420 | 8.660 | 8.180 | 8.200 | 8.200 | 14,072,121 |
| 2024-07-30 | 7.470 | 8.120 | 7.270 | 7.930 | 7.930 | 15,119,125 |
| 2024-07-29 | 7.360 | 7.600 | 7.280 | 7.510 | 7.510 | 8,171,946 |
| 2024-07-26 | 7.340 | 7.450 | 7.220 | 7.270 | 7.270 | 5,705,720 |
| 2024-07-25 | 7.430 | 7.450 | 7.230 | 7.410 | 7.410 | 7,033,606 |
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.