Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.320	21.460	21.080	21.200	14.273	2,405,627
2023-07-31	20.950	21.300	20.890	21.250	14.307	3,333,623
2023-07-28	20.650	20.920	20.450	20.890	14.065	2,196,963
2023-07-27	20.920	20.990	20.560	20.620	13.883	2,447,394
2023-07-26	20.900	21.040	20.650	20.870	14.051	2,975,343
2023-07-25	20.620	21.010	20.560	20.920	14.085	3,531,162
2023-07-24	20.830	20.940	20.380	20.510	13.809	2,138,603
2023-07-21	20.410	21.000	20.410	20.750	13.970	2,684,574
2023-07-20	20.650	20.880	20.510	20.510	13.809	2,514,698
2023-07-19	20.490	20.660	20.360	20.650	13.903	1,929,927
2023-07-18	20.300	20.660	20.060	20.490	13.795	1,752,005
2023-07-17	20.680	20.680	20.050	20.340	13.694	1,919,062
2023-07-14	20.730	20.740	20.400	20.630	13.889	1,942,359
2023-07-13	20.620	20.850	20.570	20.660	13.910	1,565,778
2023-07-12	20.870	21.030	20.510	20.510	13.809	2,295,039
2023-07-11	20.660	20.750	20.450	20.750	13.970	1,729,839
2023-07-10	20.630	20.800	20.500	20.590	13.863	1,483,187
2023-07-07	20.650	20.780	20.380	20.580	13.856	1,664,708
2023-07-06	20.580	20.770	20.450	20.650	13.903	2,203,535
2023-07-05	20.450	20.890	20.170	20.560	13.842	2,890,745
2023-07-04	20.440	20.500	20.160	20.450	13.768	2,082,962
2023-07-03	19.920	20.390	19.920	20.240	13.627	2,814,839
2023-06-30	19.480	20.150	19.410	19.890	13.391	2,842,651
2023-06-29	19.730	19.940	19.280	19.410	13.068	2,986,798
2023-06-28	20.060	20.180	19.480	19.900	13.162	2,237,266
2023-06-27	19.460	20.160	19.460	20.110	13.301	2,427,397
2023-06-26	20.110	20.190	19.400	19.480	12.885	2,424,905
2023-06-21	20.000	20.470	19.980	20.010	13.235	3,531,700
2023-06-20	21.170	21.170	20.300	20.390	13.486	5,285,678
2023-06-19	21.230	21.360	21.030	21.100	13.956	1,738,379
2023-06-16	21.130	21.290	21.030	21.280	14.075	1,617,729
2023-06-15	21.330	21.440	20.880	21.120	13.969	2,299,135
2023-06-14	21.440	21.550	21.210	21.280	14.075	1,239,615
2023-06-13	21.660	21.800	21.470	21.500	14.221	1,439,899
2023-06-12	21.670	21.740	21.050	21.590	14.280	1,866,759
2023-06-09	21.600	21.740	21.330	21.470	14.201	1,255,543
2023-06-08	21.190	21.650	21.120	21.520	14.234	1,897,254
2023-06-07	21.300	21.580	21.080	21.140	13.983	1,517,559
2023-06-06	21.800	21.870	21.300	21.370	14.135	1,673,895
2023-06-05	21.770	21.850	21.450	21.810	14.426	1,811,039
2023-06-02	21.140	21.740	21.100	21.630	14.307	3,250,323
2023-06-01	21.000	21.400	20.830	21.100	13.956	2,538,343
2023-05-31	21.210	21.380	20.950	21.080	13.943	1,342,328
2023-05-30	21.610	21.610	21.010	21.340	14.115	1,801,126
2023-05-29	21.350	21.800	21.330	21.560	14.260	1,529,278
2023-05-26	21.550	21.650	21.270	21.440	14.181	1,312,555
2023-05-25	21.410	21.640	21.110	21.540	14.247	2,314,727
2023-05-24	22.120	22.120	21.210	21.540	14.247	3,770,788
2023-05-23	22.530	22.560	21.800	22.070	14.598	5,886,125
2023-05-22	22.200	23.490	22.190	22.900	15.147	8,436,126
2023-05-19	22.300	22.390	21.520	22.070	14.598	3,783,626
2023-05-18	22.150	22.530	21.770	22.430	14.836	3,651,306
2023-05-17	22.190	22.390	21.960	22.170	14.664	1,962,491
2023-05-16	23.110	23.110	22.100	22.130	14.637	3,127,172
2023-05-15	23.000	23.010	22.360	22.890	15.140	2,355,051
2023-05-12	23.120	23.870	22.860	23.010	15.219	2,878,147
2023-05-11	22.480	23.590	22.310	23.320	15.424	4,131,255
2023-05-10	22.200	22.530	22.020	22.240	14.710	1,660,144
2023-05-09	22.600	22.740	22.210	22.240	14.710	1,941,445
2023-05-08	22.900	22.990	22.250	22.600	14.948	3,166,678

← NewerPage 14 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.