Hengtong Logistic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.480 | 8.560 | 8.300 | 8.360 | 8.360 | 8,493,837 |
| 2026-10-19 | 8.450 | 8.560 | 8.310 | 8.480 | 8.480 | 5,767,219 |
| 2026-10-16 | 8.580 | 8.610 | 8.400 | 8.480 | 8.480 | 5,876,585 |
| 2026-10-15 | 8.800 | 8.850 | 8.430 | 8.470 | 8.470 | 12,292,723 |
| 2026-10-14 | 9.180 | 9.210 | 8.980 | 9.000 | 9.000 | 5,749,720 |
| 2026-10-13 | 9.140 | 9.240 | 8.990 | 9.180 | 9.180 | 6,371,900 |
| 2026-10-12 | 9.240 | 9.290 | 9.080 | 9.160 | 9.160 | 6,427,032 |
| 2026-10-09 | 9.270 | 9.300 | 8.980 | 9.240 | 9.240 | 9,105,696 |
| 2026-10-08 | 9.450 | 9.620 | 9.240 | 9.270 | 9.270 | 8,645,559 |
| 2026-09-30 | 9.410 | 9.490 | 9.330 | 9.390 | 9.390 | 4,421,314 |
| 2026-09-29 | 9.470 | 9.520 | 9.370 | 9.460 | 9.390 | 4,783,826 |
| 2026-09-28 | 9.960 | 9.960 | 9.360 | 9.450 | 9.380 | 10,741,585 |
| 2026-09-24 | 10.000 | 10.060 | 9.830 | 9.900 | 9.827 | 4,680,579 |
| 2026-09-23 | 10.060 | 10.060 | 9.970 | 10.010 | 10.010 | 3,256,620 |
| 2026-09-22 | 10.130 | 10.130 | 9.970 | 10.060 | 10.060 | 5,241,912 |
| 2026-09-21 | 9.990 | 10.150 | 9.990 | 10.120 | 10.120 | 5,028,209 |
Page 1 of 1 · 16 trading days
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.