Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.620	18.910	18.290	18.860	12.698	4,392,025
2024-01-24	18.310	18.700	17.580	18.490	12.449	4,584,547
2024-01-23	17.990	18.480	17.480	18.190	12.247	6,959,687
2024-01-22	19.540	19.800	17.880	18.050	12.152	5,797,834
2024-01-19	20.000	20.100	19.450	19.540	13.156	3,268,859
2024-01-18	20.200	20.330	19.250	20.140	13.560	4,656,341
2024-01-17	20.650	20.720	20.000	20.090	13.526	2,487,973
2024-01-16	20.740	20.760	20.200	20.720	13.950	3,565,775
2024-01-15	20.980	21.290	20.450	20.500	13.802	5,983,849
2024-01-12	21.660	21.960	20.860	20.900	14.071	3,335,343
2024-01-11	21.390	21.890	20.930	21.700	14.610	3,634,618
2024-01-10	22.230	22.330	21.380	21.450	14.442	3,642,686
2024-01-09	21.800	22.990	21.800	22.180	14.933	5,239,222
2024-01-08	22.420	22.500	21.760	21.760	14.650	2,186,743
2024-01-05	23.290	23.420	22.360	22.400	15.081	2,774,645
2024-01-04	23.920	23.920	23.180	23.290	15.680	2,281,999
2024-01-03	23.940	24.150	23.500	23.760	15.997	2,299,582
2024-01-02	24.000	24.390	23.900	24.050	16.192	3,525,702
2023-12-29	23.690	24.040	23.560	23.810	16.030	2,889,365
2023-12-28	22.500	23.900	22.340	23.560	15.862	4,983,522
2023-12-27	21.940	22.610	21.880	22.610	15.223	2,110,261
2023-12-26	22.430	22.600	21.600	21.850	14.711	2,838,625
2023-12-25	22.540	22.780	22.250	22.390	15.074	2,119,977
2023-12-22	23.040	23.040	22.220	22.390	15.074	2,625,965
2023-12-21	22.500	23.230	22.450	23.050	15.519	2,653,697
2023-12-20	23.150	23.350	22.660	22.660	15.256	2,088,315
2023-12-19	22.930	23.180	22.730	23.150	15.586	2,057,099
2023-12-18	23.620	23.770	22.830	22.950	15.451	3,818,764
2023-12-15	23.410	24.090	22.810	23.750	15.990	5,450,898
2023-12-14	23.080	23.850	23.080	23.500	15.822	5,077,507
2023-12-13	23.280	23.770	23.170	23.190	15.613	5,572,878
2023-12-12	23.200	23.480	23.000	23.300	15.687	3,495,714
2023-12-11	22.980	23.600	22.480	23.200	15.620	4,230,580
2023-12-08	22.630	23.690	22.630	22.980	15.472	6,337,701
2023-12-07	22.930	23.090	22.600	22.630	15.236	2,340,256
2023-12-06	23.080	23.350	22.660	22.800	15.350	3,397,596
2023-12-05	23.830	24.060	23.000	23.030	15.505	3,788,148
2023-12-04	23.570	24.590	23.160	23.880	16.078	6,123,575
2023-12-01	24.060	24.300	23.620	23.720	15.970	3,488,098
2023-11-30	23.910	24.300	23.460	23.920	16.105	5,311,396
2023-11-29	24.100	24.860	23.710	23.930	16.111	9,995,426
2023-11-28	22.610	24.480	22.610	24.180	16.280	14,118,728
2023-11-27	21.910	22.910	21.350	22.840	15.377	7,572,632
2023-11-24	22.000	22.380	21.770	21.990	14.805	4,674,387
2023-11-23	21.810	22.080	21.640	22.020	14.825	3,834,138
2023-11-22	22.590	22.690	21.660	21.700	14.610	8,141,163
2023-11-21	23.860	23.920	22.410	22.590	15.209	11,874,544
2023-11-20	24.060	24.380	23.690	23.910	16.098	4,885,441
2023-11-17	24.400	24.580	23.660	24.000	16.158	5,970,848
2023-11-16	23.870	25.260	23.850	24.380	16.414	7,365,303
2023-11-15	24.680	25.100	23.990	24.150	16.259	7,724,826
2023-11-14	24.060	25.120	23.980	24.820	16.710	9,039,902
2023-11-13	24.530	24.800	24.100	24.320	16.374	9,097,948
2023-11-10	23.410	25.670	22.870	24.860	16.737	17,993,142
2023-11-09	22.550	25.290	22.550	23.690	15.950	21,738,196
2023-11-08	21.870	22.740	21.710	22.740	15.310	9,335,456
2023-11-07	22.200	22.210	21.710	21.970	14.792	7,252,690
2023-11-06	22.020	22.690	21.790	22.280	15.000	8,645,853
2023-11-03	21.600	22.360	21.250	22.030	14.832	9,865,111
2023-11-02	21.900	22.680	21.580	21.890	14.738	12,532,955

← NewerPage 12 of 21 · 1,212 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.