Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.900	21.950	21.210	21.500	14.475	8,113,257
2023-10-31	22.890	23.300	21.510	21.910	14.751	11,475,427
2023-10-30	22.810	23.590	22.800	22.950	15.451	12,216,196
2023-10-27	21.870	23.800	21.610	23.590	15.882	18,135,676
2023-10-26	21.860	22.310	21.490	22.110	14.886	12,092,352
2023-10-25	21.400	23.100	20.320	22.600	15.216	19,096,580
2023-10-24	20.800	22.610	20.730	21.930	14.765	21,230,221
2023-10-23	20.800	21.200	20.080	21.100	14.206	13,110,534
2023-10-20	21.790	21.860	20.470	20.700	13.937	16,511,369
2023-10-19	21.710	23.230	21.290	21.930	14.765	23,156,130
2023-10-18	21.100	22.800	20.820	22.240	14.973	27,183,788
2023-10-17	21.000	21.530	20.580	21.200	14.273	16,505,489
2023-10-16	19.210	22.180	19.210	21.530	14.495	27,460,553
2023-10-13	20.000	20.000	18.760	19.050	12.826	9,705,557
2023-10-12	18.680	20.170	18.590	19.360	13.034	14,249,824
2023-10-11	17.870	18.650	17.770	18.380	12.375	4,807,346
2023-10-10	18.070	18.270	17.800	17.840	12.011	2,963,458
2023-10-09	18.400	18.400	17.910	17.990	12.112	3,794,585
2023-09-28	18.650	18.650	18.210	18.390	12.381	2,987,319
2023-09-27	18.060	18.590	17.930	18.500	12.455	3,597,587
2023-09-26	18.250	18.270	18.040	18.130	12.206	2,098,957
2023-09-25	18.480	18.630	18.230	18.320	12.334	1,772,517
2023-09-22	18.130	18.570	18.010	18.530	12.476	2,104,871
2023-09-21	18.330	18.520	18.150	18.190	12.247	1,341,334
2023-09-20	18.560	18.700	18.350	18.360	12.361	2,230,452
2023-09-19	18.670	18.850	18.580	18.620	12.536	2,251,899
2023-09-18	18.400	18.880	18.310	18.720	12.604	2,719,482
2023-09-15	18.340	18.720	18.140	18.430	12.408	2,332,399
2023-09-14	18.570	18.570	18.140	18.230	12.274	2,474,934
2023-09-13	18.840	18.890	18.380	18.550	12.489	2,886,720
2023-09-12	18.990	19.080	18.750	18.780	12.644	2,734,531
2023-09-11	18.790	19.020	18.470	19.000	12.792	3,100,275
2023-09-08	18.410	18.870	18.400	18.770	12.637	2,174,758
2023-09-07	18.840	18.950	18.470	18.500	12.455	2,521,325
2023-09-06	18.950	18.970	18.650	18.910	12.731	2,908,786
2023-09-05	19.200	19.330	18.790	18.830	12.678	3,976,739
2023-09-04	18.850	19.260	18.830	19.200	12.927	5,128,027
2023-09-01	18.810	19.030	18.630	18.870	12.705	2,285,807
2023-08-31	18.890	19.000	18.580	18.800	12.657	2,683,848
2023-08-30	19.040	19.400	18.760	18.950	12.758	4,818,595
2023-08-29	18.210	19.210	18.150	19.110	12.866	7,206,232
2023-08-28	18.690	19.810	18.050	18.120	12.200	10,189,984
2023-08-25	18.360	18.440	17.600	17.700	11.917	3,990,807
2023-08-24	18.560	18.910	18.220	18.440	12.415	1,746,247
2023-08-23	18.950	19.280	18.680	18.720	12.604	1,863,259
2023-08-22	19.350	19.450	18.480	19.040	12.819	3,709,206
2023-08-21	20.010	20.140	19.230	19.280	12.981	2,779,923
2023-08-18	19.780	20.400	19.700	19.930	13.418	3,536,411
2023-08-17	19.500	19.850	18.860	19.790	13.324	2,969,791
2023-08-16	19.900	19.900	19.500	19.500	13.129	1,156,483
2023-08-15	19.850	20.270	19.670	19.870	13.378	2,142,195
2023-08-14	19.350	19.790	19.270	19.770	13.310	1,993,823
2023-08-11	19.850	19.880	19.380	19.380	13.048	1,691,418
2023-08-10	19.520	19.940	19.360	19.790	13.324	1,950,367
2023-08-09	19.570	19.800	19.420	19.450	13.095	2,049,683
2023-08-08	20.010	20.010	19.580	19.600	13.196	2,119,879
2023-08-07	20.210	20.310	19.820	19.920	13.411	2,823,183
2023-08-04	20.500	20.720	20.140	20.160	13.573	2,633,399
2023-08-03	20.550	20.640	19.900	20.450	13.768	3,969,102
2023-08-02	21.320	21.330	20.480	20.560	13.842	3,875,982

← NewerPage 13 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.