Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.100	23.780	22.420	23.220	15.358	3,514,414
2023-05-04	23.650	23.650	22.600	23.090	15.272	3,142,815
2023-04-28	23.290	23.730	23.230	23.700	15.676	2,138,971
2023-04-27	23.300	23.550	23.030	23.090	15.272	2,520,349
2023-04-26	23.030	23.880	23.030	23.300	15.411	3,446,873
2023-04-25	23.820	23.950	22.890	23.180	15.332	2,338,383
2023-04-24	25.120	25.200	23.500	23.680	15.663	4,596,164
2023-04-21	26.210	26.520	25.220	25.490	16.860	3,617,482
2023-04-20	28.670	28.680	25.550	26.110	17.270	5,544,475
2023-04-19	30.490	30.490	28.450	28.660	18.956	2,570,343
2023-04-18	30.020	30.740	29.650	30.440	20.134	1,284,581
2023-04-17	29.870	30.280	29.760	30.110	19.915	1,484,475
2023-04-14	29.780	29.880	29.510	29.770	19.691	707,401
2023-04-13	30.080	30.080	29.510	29.600	19.578	649,174
2023-04-12	29.900	30.090	29.570	30.090	19.902	690,515
2023-04-11	30.150	30.470	29.310	29.760	19.684	1,265,203
2023-04-10	30.650	30.760	29.820	30.130	19.929	1,186,127
2023-04-07	29.390	30.280	29.180	30.200	19.975	1,466,043
2023-04-06	29.590	29.660	29.110	29.220	19.327	987,896
2023-04-04	29.900	29.930	29.080	29.700	19.644	1,471,191
2023-04-03	29.620	29.890	29.290	29.850	19.743	1,442,839
2023-03-31	28.600	29.650	28.520	29.530	19.532	1,538,123
2023-03-30	28.690	28.860	28.000	28.850	19.082	1,226,607
2023-03-29	29.160	29.430	28.390	28.430	18.804	1,710,239
2023-03-28	29.450	29.670	29.110	29.200	19.314	1,358,775
2023-03-27	29.810	30.600	29.160	29.500	19.512	1,895,228
2023-03-24	29.540	30.640	29.520	29.730	19.664	1,197,008
2023-03-23	29.400	29.990	29.060	29.770	19.691	1,595,810
2023-03-22	28.950	29.980	28.750	29.400	19.446	1,122,100
2023-03-21	28.730	29.000	28.450	28.790	19.042	973,863
2023-03-20	29.260	29.430	28.350	28.560	18.890	1,914,671
2023-03-17	29.970	30.370	29.020	29.260	19.353	2,243,454
2023-03-16	30.340	30.480	29.810	29.960	19.816	1,298,705
2023-03-15	30.700	31.030	30.120	30.480	20.160	2,700,025
2023-03-14	30.830	30.830	30.030	30.560	20.213	2,469,291
2023-03-13	29.620	30.870	29.310	30.840	20.398	2,750,239
2023-03-10	30.380	30.460	29.510	29.530	19.532	1,444,827
2023-03-09	30.150	31.020	30.030	30.380	20.094	1,463,167
2023-03-08	30.120	30.480	29.970	30.300	20.041	1,373,623
2023-03-07	31.100	31.430	30.190	30.260	20.015	1,913,547
2023-03-06	31.130	31.790	30.850	31.120	20.584	1,504,207
2023-03-03	30.970	31.300	30.710	31.150	20.603	1,173,759
2023-03-02	30.620	31.190	30.510	30.970	20.484	1,658,956
2023-03-01	30.370	31.310	30.080	30.580	20.226	2,197,837
2023-02-28	30.070	30.420	29.760	30.220	19.988	1,163,110
2023-02-27	30.300	30.680	30.020	30.060	19.882	1,604,462
2023-02-24	30.500	30.610	30.010	30.450	20.140	1,087,970
2023-02-23	30.440	30.950	29.920	30.550	20.206	1,385,890
2023-02-22	30.110	30.490	29.830	30.230	19.995	956,228
2023-02-21	30.110	30.310	29.900	30.180	19.962	989,324
2023-02-20	29.350	30.330	29.240	30.020	19.856	934,556
2023-02-17	29.480	30.000	29.460	29.510	19.519	777,606
2023-02-16	30.000	30.460	29.330	29.490	19.505	1,672,887
2023-02-15	30.690	30.690	29.700	29.990	19.836	1,350,103
2023-02-14	31.000	31.030	30.340	30.540	20.200	1,247,019
2023-02-13	30.790	31.120	30.440	30.850	20.405	1,288,419
2023-02-10	31.280	31.340	30.750	30.800	20.372	1,543,751
2023-02-09	30.080	31.660	30.050	31.350	20.736	2,679,487
2023-02-08	30.000	30.640	29.990	30.290	20.035	2,063,907
2023-02-07	30.370	30.770	29.860	30.050	19.876	2,037,159

← NewerPage 15 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.