Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.470	14.660	14.310	14.640	10.146	4,184,097
2024-07-26	14.500	14.780	14.310	14.570	10.097	4,982,477
2024-07-25	14.440	14.800	14.280	14.580	10.104	7,150,049
2024-07-24	14.650	15.250	14.430	14.570	10.097	10,520,287
2024-07-23	14.200	16.080	14.110	14.890	10.319	15,753,269
2024-07-22	13.740	14.200	13.660	14.040	9.730	3,802,379
2024-07-19	13.580	13.780	13.410	13.740	9.522	1,942,471
2024-07-18	13.550	13.640	13.320	13.620	9.439	1,732,471
2024-07-17	13.850	13.940	13.650	13.660	9.467	1,867,599
2024-07-16	13.860	13.970	13.780	13.870	9.612	1,117,695
2024-07-15	14.080	14.130	13.850	13.900	9.633	1,405,506
2024-07-12	14.120	14.240	14.020	14.190	9.834	1,533,078
2024-07-11	13.940	14.220	13.870	14.210	9.848	2,070,259
2024-07-10	13.700	13.950	13.650	13.720	9.508	1,973,691
2024-07-09	13.580	14.030	13.580	14.030	9.446	2,301,319
2024-07-08	14.080	14.080	13.610	13.660	9.197	2,236,919
2024-07-05	14.000	14.140	13.910	14.080	9.480	2,011,045
2024-07-04	14.480	14.540	13.950	14.000	9.426	2,230,735
2024-07-03	14.790	14.900	14.430	14.480	9.749	2,530,359
2024-07-02	14.700	15.000	14.510	14.790	9.958	2,207,606
2024-07-01	14.550	14.760	14.450	14.700	9.897	2,081,837
2024-06-28	14.560	15.090	14.470	14.580	9.816	3,315,796
2024-06-27	14.700	15.000	14.650	14.670	9.877	3,302,891
2024-06-26	14.410	14.800	14.160	14.790	9.958	2,667,286
2024-06-25	14.500	14.590	14.240	14.410	9.702	3,035,451
2024-06-24	14.750	14.760	14.070	14.140	9.520	3,096,071
2024-06-21	14.870	15.000	14.740	14.840	9.991	1,627,723
2024-06-20	15.310	15.430	14.910	14.910	10.038	3,154,899
2024-06-19	15.440	15.620	15.410	15.430	10.389	1,952,019
2024-06-18	15.280	15.520	15.210	15.510	10.442	1,873,563
2024-06-17	15.500	15.510	15.260	15.330	10.321	2,014,123
2024-06-14	15.500	15.650	15.350	15.550	10.469	1,838,243
2024-06-13	15.820	15.850	15.400	15.520	10.449	2,610,604
2024-06-12	15.600	15.790	15.510	15.650	10.537	2,761,583
2024-06-11	15.520	15.690	15.140	15.650	10.537	3,287,274
2024-06-07	15.160	15.780	15.110	15.570	10.483	5,156,919
2024-06-06	15.400	15.570	14.780	15.050	10.133	6,106,310
2024-06-05	15.840	16.130	15.400	15.400	10.368	3,785,230
2024-06-04	15.990	16.020	15.610	15.920	10.718	3,177,493
2024-06-03	16.290	16.450	15.850	16.060	10.813	5,497,981
2024-05-31	16.110	16.470	15.830	16.390	11.035	6,051,068
2024-05-30	16.220	16.290	15.960	16.030	10.792	6,117,899
2024-05-29	15.710	17.100	15.700	16.410	11.048	10,811,523
2024-05-28	16.160	16.300	15.580	15.710	10.577	9,550,811
2024-05-27	15.710	16.740	15.700	16.270	10.954	13,079,594
2024-05-24	15.570	15.660	15.410	15.410	10.375	2,534,979
2024-05-23	16.040	16.040	15.400	15.550	10.469	4,190,494
2024-05-22	15.960	16.140	15.930	16.080	10.826	3,003,900
2024-05-21	16.250	16.270	15.960	15.990	10.766	3,691,518
2024-05-20	16.310	16.530	16.230	16.240	10.934	4,326,586
2024-05-17	15.960	16.400	15.920	16.240	10.934	5,011,494
2024-05-16	16.110	16.390	15.930	16.000	10.772	5,958,341
2024-05-15	16.240	16.340	16.100	16.210	10.914	2,726,163
2024-05-14	16.300	16.580	16.160	16.240	10.934	4,674,486
2024-05-13	16.640	16.730	16.190	16.270	10.954	5,075,863
2024-05-10	17.480	17.660	16.820	16.840	11.338	6,002,105
2024-05-09	16.920	17.570	16.920	17.510	11.789	4,944,374
2024-05-08	17.380	17.510	16.910	16.910	11.385	4,561,870
2024-05-07	17.280	17.450	17.170	17.410	11.722	3,324,943
2024-05-06	16.940	17.350	16.850	17.260	11.621	5,316,918

← NewerPage 10 of 21 · 1,219 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.