Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.940	17.060	16.590	16.740	11.270	4,404,062
2024-04-29	16.330	17.120	16.220	16.950	11.412	6,773,190
2024-04-26	16.590	16.740	16.080	16.330	10.994	9,773,361
2024-04-25	16.800	16.990	16.620	16.750	11.277	4,588,358
2024-04-24	16.900	17.080	16.650	16.980	11.432	4,019,622
2024-04-23	17.040	17.220	16.850	16.970	11.425	2,805,179
2024-04-22	17.440	17.500	16.410	16.920	11.392	3,895,236
2024-04-19	17.300	17.430	16.800	16.900	11.378	3,589,598
2024-04-18	17.170	17.750	17.010	17.400	11.715	2,678,815
2024-04-17	16.400	17.380	16.400	17.290	11.641	4,425,748
2024-04-16	17.590	17.590	16.100	16.170	10.887	6,122,367
2024-04-15	18.220	18.520	17.320	17.560	11.823	4,210,367
2024-04-12	18.300	18.890	18.100	18.300	12.321	2,324,615
2024-04-11	18.090	18.750	18.050	18.400	12.388	2,156,531
2024-04-10	18.460	18.530	18.100	18.320	12.334	2,101,426
2024-04-09	18.070	18.480	17.640	18.460	12.428	3,336,759
2024-04-08	18.880	18.880	18.050	18.080	12.173	2,346,259
2024-04-03	19.070	19.090	18.600	18.760	12.630	1,715,576
2024-04-02	19.100	19.150	18.720	18.990	12.785	2,427,837
2024-04-01	18.920	19.250	18.630	19.110	12.866	3,398,471
2024-03-29	18.060	18.920	18.030	18.850	12.691	2,280,245
2024-03-28	17.990	18.450	17.860	18.090	12.179	2,307,255
2024-03-27	18.760	18.800	17.850	17.860	12.025	4,369,643
2024-03-26	18.740	19.090	18.380	18.800	12.657	3,096,183
2024-03-25	19.790	19.790	18.880	18.990	12.785	5,228,868
2024-03-22	19.850	20.870	19.000	20.190	13.593	8,902,750
2024-03-21	19.720	20.150	19.530	20.030	13.486	4,733,278
2024-03-20	19.430	19.600	19.310	19.530	13.149	2,091,341
2024-03-19	19.700	19.800	19.280	19.510	13.135	3,770,072
2024-03-18	18.500	19.950	18.400	19.770	13.310	8,316,484
2024-03-15	18.080	18.340	18.040	18.300	12.321	2,603,829
2024-03-14	18.740	18.770	18.010	18.200	12.253	4,419,099
2024-03-13	18.660	18.900	18.410	18.740	12.617	3,742,324
2024-03-12	18.490	18.850	18.350	18.740	12.617	2,602,309
2024-03-11	18.020	18.520	18.000	18.430	12.408	2,622,535
2024-03-08	18.070	18.180	17.880	18.110	12.193	2,093,665
2024-03-07	18.420	18.460	17.950	18.010	12.126	2,777,135
2024-03-06	17.980	18.770	17.810	18.250	12.287	3,250,136
2024-03-05	18.480	18.750	17.920	17.990	12.112	4,999,487
2024-03-04	18.880	19.050	18.180	18.760	12.630	4,017,410
2024-03-01	18.480	19.300	18.360	19.050	12.826	6,057,109
2024-02-29	17.520	18.850	17.510	18.500	12.455	6,835,867
2024-02-28	19.570	19.650	17.880	17.880	12.038	12,048,511
2024-02-27	18.980	20.100	18.670	19.880	13.385	11,577,568
2024-02-26	19.030	19.320	18.080	18.250	12.287	7,538,428
2024-02-23	17.910	18.470	17.780	18.280	12.307	3,760,723
2024-02-22	17.620	18.470	17.620	18.100	12.186	4,109,183
2024-02-21	17.210	18.550	17.060	17.740	11.944	4,871,978
2024-02-20	17.550	17.610	17.010	17.330	11.668	4,097,345
2024-02-19	17.380	18.080	17.240	17.730	11.937	5,822,653
2024-02-08	15.390	17.520	15.250	17.230	11.600	6,199,108
2024-02-07	15.530	16.180	15.080	15.500	10.436	7,866,452
2024-02-06	14.100	15.580	13.000	15.150	10.200	8,361,699
2024-02-05	15.230	15.430	13.770	14.240	9.587	7,482,550
2024-02-02	15.970	16.200	14.910	15.420	10.382	7,131,950
2024-02-01	16.190	16.270	15.510	15.840	10.665	5,326,971
2024-01-31	17.130	17.250	16.170	16.200	10.907	5,134,792
2024-01-30	17.870	18.050	16.990	17.060	11.486	4,299,958
2024-01-29	18.700	18.810	17.820	17.900	12.051	3,193,315
2024-01-26	18.930	19.390	18.610	18.670	12.570	4,058,195

← NewerPage 11 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.