Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.600	12.630	11.290	12.540	12.540	12,615,255
2026-10-22	12.600	12.880	12.200	12.240	12.240	6,928,980
2026-10-21	12.600	12.960	12.590	12.650	12.650	6,215,114
2026-10-20	12.600	12.770	12.180	12.620	12.620	7,542,118
2026-10-19	12.440	12.550	12.030	12.310	12.310	7,837,200
2026-10-16	12.600	12.820	12.350	12.500	12.500	8,016,016
2026-10-15	12.560	12.880	12.300	12.370	12.370	11,455,854
2026-10-14	13.510	13.810	13.200	13.200	13.200	7,918,868
2026-10-13	13.380	13.750	12.930	13.570	13.570	10,787,288
2026-10-12	14.110	14.230	13.680	13.680	13.680	7,842,520
2026-10-09	14.180	14.250	13.280	14.140	14.140	13,274,253
2026-10-08	14.650	15.090	14.000	14.200	14.200	10,800,235
2026-09-30	14.760	15.250	14.460	14.510	14.510	15,695,052
2026-09-29	14.220	15.170	14.210	14.600	14.600	15,042,357
2026-09-28	15.500	15.770	14.160	14.280	14.280	14,600,340
2026-09-24	15.910	15.940	15.490	15.590	15.590	8,398,274
2026-09-23	16.300	16.380	15.900	16.010	16.010	16,214,420
2026-09-22	17.130	17.470	16.620	16.650	16.650	13,198,900
2026-09-21	16.820	17.200	16.420	17.130	17.130	26,222,705
2026-09-18	14.970	16.660	14.950	16.580	16.580	21,506,635
2026-09-17	14.800	15.180	14.500	14.830	14.830	6,599,179
2026-09-16	14.510	15.130	14.330	14.870	14.870	9,173,620
2026-09-15	14.500	14.750	14.220	14.550	14.550	8,607,321
2026-09-14	14.360	14.710	14.240	14.560	14.560	6,924,572
2026-09-11	15.010	15.070	14.210	14.590	14.590	9,956,945
2026-09-10	15.390	15.470	14.970	15.270	15.270	7,772,450
2026-09-09	15.920	16.130	15.480	15.510	15.510	9,749,660
2026-09-08	16.480	16.500	15.800	15.880	15.880	9,847,730
2026-09-07	15.610	16.790	15.570	16.350	16.350	14,389,476
2026-09-04	15.810	16.180	15.340	15.470	15.470	9,330,424
2026-09-03	15.800	16.050	15.500	15.680	15.680	7,068,498
2026-09-02	15.690	15.950	15.570	15.770	15.770	6,939,788
2026-09-01	16.080	16.260	15.740	15.920	15.920	9,036,745
2026-08-31	15.640	16.260	15.640	16.120	16.120	10,992,912
2026-08-28	16.660	16.880	15.800	15.800	15.800	16,792,869
2026-08-27	15.000	17.000	14.900	16.620	16.620	22,587,836
2026-08-26	15.040	15.290	14.710	14.890	14.890	11,661,361
2026-08-25	14.730	14.930	14.300	14.820	14.820	9,966,005
2026-08-24	15.410	15.440	14.530	14.930	14.930	12,046,310
2026-08-21	15.290	15.750	15.050	15.400	15.400	7,884,660
2026-08-20	15.780	15.870	15.280	15.490	15.490	10,818,243
2026-08-19	16.970	17.000	15.360	15.500	15.500	13,942,412
2026-08-18	17.760	18.120	16.980	17.320	17.320	12,649,500
2026-08-17	16.590	17.870	16.570	17.850	17.850	15,371,000
2026-08-14	16.660	16.810	16.200	16.580	16.580	9,618,800
2026-08-13	17.570	17.830	16.520	16.590	16.590	12,304,371
2026-08-12	17.060	17.560	17.040	17.450	17.450	10,758,416
2026-08-11	17.150	17.460	16.600	17.190	17.190	11,596,752
2026-08-10	16.980	17.390	16.530	17.370	17.370	17,341,446
2026-08-07	16.380	17.180	15.910	16.850	16.850	16,112,012
2026-08-06	16.000	16.800	15.900	16.380	16.380	18,928,432
2026-08-05	14.900	16.350	14.890	16.300	16.300	20,380,546
2026-08-04	14.140	15.150	14.000	14.870	14.870	18,111,195
2026-08-03	14.440	14.660	13.860	14.020	14.020	16,334,935
2026-07-31	14.660	15.040	14.240	14.400	14.400	23,166,340
2026-07-30	15.090	15.340	13.570	13.730	13.730	22,184,172
2026-07-29	15.720	15.950	14.710	15.240	15.240	14,663,987
2026-07-28	16.700	16.960	15.570	15.700	15.700	11,336,186
2026-07-27	15.900	16.880	15.500	16.880	16.880	14,977,987
2026-07-24	17.150	17.410	15.850	15.900	15.900	17,751,031

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.4620 CNY
2025-08-26	0.4000 CNY
2024-07-10	0.4000 CNY
2023-06-29	0.3500 CNY
2022-04-01	0.7200 CNY
2021-05-18	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.