Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.080	30.700	28.930	30.350	20.074	2,618,893
2023-02-03	29.820	29.880	28.980	29.370	19.426	2,135,663
2023-02-02	29.210	30.440	29.000	30.030	19.863	3,092,289
2023-02-01	29.400	29.760	29.020	29.300	19.380	1,781,397
2023-01-31	29.000	29.580	28.840	29.470	19.492	2,205,363
2023-01-30	29.280	29.550	28.910	29.090	19.241	1,759,873
2023-01-20	28.690	29.070	28.530	28.840	19.075	1,241,319
2023-01-19	28.660	28.840	28.300	28.760	19.023	852,931
2023-01-18	28.700	29.060	28.240	28.490	18.844	1,281,995
2023-01-17	28.490	29.290	27.970	28.530	18.870	1,730,300
2023-01-16	28.250	29.190	28.000	28.380	18.771	2,792,320
2023-01-13	27.240	28.400	27.230	28.220	18.665	2,293,871
2023-01-12	27.590	27.680	27.090	27.270	18.037	1,269,099
2023-01-11	27.030	28.000	26.780	27.650	18.288	2,592,184
2023-01-10	27.330	27.330	26.700	27.030	17.878	1,358,531
2023-01-09	26.980	27.390	26.820	27.170	17.971	2,456,547
2023-01-06	27.140	27.150	26.640	26.940	17.819	2,239,355
2023-01-05	27.300	27.370	26.850	27.180	17.978	1,254,399
2023-01-04	27.210	27.510	26.960	27.050	17.892	1,310,819
2023-01-03	27.100	27.570	27.020	27.370	18.103	1,315,476
2022-12-30	27.600	27.650	26.820	27.150	17.958	1,025,754
2022-12-29	27.890	27.890	27.000	27.070	17.905	1,104,035
2022-12-28	28.530	28.700	27.500	27.800	18.388	1,086,400
2022-12-27	28.540	28.720	28.020	28.600	18.917	1,318,545
2022-12-26	27.200	28.420	26.750	28.300	18.718	1,556,911
2022-12-23	26.830	27.700	26.690	27.120	17.938	1,187,899
2022-12-22	27.130	27.650	26.880	27.170	17.971	1,288,027
2022-12-21	26.870	27.380	26.450	27.310	18.063	1,596,671
2022-12-20	26.750	27.000	26.380	26.690	17.653	1,577,652
2022-12-19	27.820	27.980	26.600	26.640	17.620	2,123,690
2022-12-16	28.250	28.500	27.650	27.950	18.487	2,060,074
2022-12-15	29.490	29.600	28.620	28.740	19.009	2,420,599
2022-12-14	28.990	29.940	28.810	29.070	19.228	2,633,218
2022-12-13	28.610	29.460	28.600	29.040	19.208	1,892,322
2022-12-12	29.100	29.290	28.590	28.910	19.122	2,333,018
2022-12-09	29.960	30.000	29.030	29.350	19.413	4,519,740
2022-12-08	28.580	30.190	28.050	30.010	19.849	5,380,025
2022-12-07	28.450	29.050	28.330	28.570	18.897	2,213,760
2022-12-06	28.120	28.800	28.000	28.590	18.910	2,083,987
2022-12-05	27.630	28.230	27.580	28.210	18.659	1,850,469
2022-12-02	28.030	28.360	27.460	27.560	18.229	2,062,693
2022-12-01	28.020	28.450	27.580	28.270	18.698	2,238,459
2022-11-30	28.060	28.060	27.210	27.280	18.044	1,143,452
2022-11-29	27.560	28.330	27.560	28.160	18.626	1,065,624
2022-11-28	28.190	28.190	27.000	27.560	18.229	1,006,152
2022-11-25	28.050	28.390	27.690	28.060	18.560	889,441
2022-11-24	28.190	28.800	27.820	28.050	18.553	1,411,489
2022-11-23	28.050	28.270	27.550	27.950	18.487	1,811,784
2022-11-22	28.400	28.890	28.090	28.180	18.639	1,338,259
2022-11-21	28.400	28.690	27.850	28.300	18.718	1,177,520
2022-11-18	28.740	29.270	28.180	28.590	18.910	2,111,434
2022-11-17	28.840	28.840	28.370	28.600	18.917	973,116
2022-11-16	29.040	29.040	28.550	28.890	19.109	1,140,662
2022-11-15	28.370	29.120	28.210	28.950	19.148	2,216,599
2022-11-14	28.780	28.880	28.010	28.360	18.758	2,255,092
2022-11-11	29.300	29.600	28.560	28.750	19.016	1,804,673
2022-11-10	28.950	29.560	28.460	29.050	19.214	1,431,803
2022-11-09	28.370	30.150	28.370	29.100	19.247	2,109,051
2022-11-08	28.640	28.880	28.120	28.760	19.023	1,573,514
2022-11-07	28.600	29.400	28.230	28.820	19.062	2,579,586

← NewerPage 16 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.