Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.690	29.070	27.320	28.400	18.784	2,477,579
2022-11-03	27.000	27.820	26.600	27.690	18.315	2,605,570
2022-11-02	26.680	27.970	26.400	27.460	18.163	2,969,732
2022-11-01	26.500	26.790	25.840	26.770	17.706	2,841,948
2022-10-31	25.550	26.830	25.550	26.300	17.395	2,898,461
2022-10-28	27.410	27.410	25.720	25.890	17.124	3,523,272
2022-10-27	28.860	28.860	27.000	27.130	17.944	4,129,223
2022-10-26	27.950	28.570	27.270	28.450	18.818	4,419,636
2022-10-25	29.830	30.200	26.800	27.650	18.288	6,719,928
2022-10-24	31.640	32.080	30.300	30.480	20.160	2,070,117
2022-10-21	32.000	32.260	31.620	31.770	21.013	1,621,455
2022-10-20	32.250	33.260	31.860	31.900	21.099	2,217,711
2022-10-19	32.920	33.480	32.060	32.710	21.635	2,545,749
2022-10-18	32.990	34.150	32.250	33.200	21.959	3,199,602
2022-10-17	31.510	33.190	31.400	32.700	21.629	2,179,144
2022-10-14	31.200	31.920	30.820	31.720	20.980	1,975,270
2022-10-13	29.600	31.470	29.050	31.080	20.557	3,076,625
2022-10-12	28.900	29.580	28.060	29.380	19.433	2,205,635
2022-10-11	28.500	29.080	28.210	28.850	19.082	2,790,132
2022-10-10	29.690	30.200	27.900	28.390	18.778	4,499,546
2022-09-30	30.310	30.580	29.400	29.700	19.644	1,568,029
2022-09-29	30.600	30.980	30.120	30.240	20.001	1,828,427
2022-09-28	31.300	31.680	30.440	30.500	20.173	1,299,486
2022-09-27	30.430	31.500	30.110	31.340	20.729	1,441,185
2022-09-26	29.980	31.370	29.950	30.730	20.326	2,142,968
2022-09-23	31.910	32.320	30.300	30.530	20.193	2,717,242
2022-09-22	31.910	32.360	31.300	31.870	21.080	1,768,481
2022-09-21	31.320	32.050	31.000	31.600	20.901	2,092,631
2022-09-20	32.370	33.020	31.420	31.620	20.914	1,891,793
2022-09-19	32.070	33.080	31.680	32.240	21.324	2,172,365
2022-09-16	32.310	33.200	31.880	31.950	21.132	2,612,564
2022-09-15	33.750	34.090	31.700	32.170	21.278	4,867,368
2022-09-14	33.120	34.120	33.010	33.550	22.191	2,301,817
2022-09-13	33.350	34.910	33.020	33.480	22.144	2,906,675
2022-09-09	33.640	33.910	32.860	33.390	22.085	2,123,827
2022-09-08	33.100	33.950	32.900	33.600	22.224	2,390,430
2022-09-07	32.190	34.200	32.190	33.440	22.118	4,053,506
2022-09-06	36.500	36.570	32.500	33.080	21.880	4,973,460
2022-09-05	34.390	34.550	33.280	34.070	22.535	3,144,708
2022-09-02	34.780	34.920	33.420	34.330	22.707	4,838,213
2022-09-01	34.280	35.780	33.300	34.500	22.819	6,698,546
2022-08-31	34.400	34.440	32.700	33.280	22.012	5,067,952
2022-08-30	34.020	34.830	32.530	34.520	22.832	8,100,788
2022-08-29	30.760	34.570	30.300	34.080	22.541	10,619,435
2022-08-26	31.600	33.300	30.530	30.970	20.484	8,449,955
2022-08-25	30.520	31.000	30.070	30.410	20.114	2,802,715
2022-08-24	31.740	31.890	30.190	30.240	20.001	3,062,097
2022-08-23	31.060	32.080	30.670	31.770	21.013	4,974,010
2022-08-22	29.600	31.980	29.400	30.900	20.438	5,408,826
2022-08-19	30.150	30.580	29.220	29.580	19.565	3,196,451
2022-08-18	30.130	30.350	29.750	30.150	19.942	1,852,356
2022-08-17	30.200	30.600	29.770	30.130	19.929	2,620,565
2022-08-16	29.390	30.480	29.000	30.300	20.041	5,008,534
2022-08-15	29.500	29.900	28.920	29.240	19.340	3,644,362
2022-08-12	28.930	30.360	28.920	29.600	19.578	6,878,469
2022-08-11	27.090	29.620	26.280	28.800	19.049	9,803,238
2022-08-10	25.970	26.360	25.630	26.230	17.349	2,526,628
2022-08-09	26.400	26.460	25.660	26.100	17.263	2,394,217
2022-08-08	24.530	26.880	24.350	26.300	17.395	5,530,222
2022-08-05	23.830	24.760	23.730	24.670	16.317	2,415,521

← NewerPage 17 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.