Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.230	24.580	23.230	23.830	15.762	3,208,701
2022-08-03	23.330	24.550	23.330	23.990	15.868	2,662,783
2022-08-02	24.200	24.200	23.050	23.310	15.418	3,326,562
2022-08-01	24.370	24.710	24.120	24.240	16.033	2,004,201
2022-07-29	25.400	25.400	24.400	24.550	16.238	2,706,630
2022-07-28	25.420	25.870	25.260	25.330	16.754	2,273,851
2022-07-27	24.990	25.130	24.810	24.990	16.529	1,733,545
2022-07-26	25.420	25.420	24.710	24.940	16.496	1,335,851
2022-07-25	25.500	25.790	24.970	25.170	16.648	1,376,976
2022-07-22	25.690	25.920	25.100	25.430	16.820	1,504,988
2022-07-21	25.510	26.080	25.420	25.690	16.992	1,691,950
2022-07-20	26.000	26.000	25.480	25.570	16.913	1,231,250
2022-07-19	25.330	25.960	25.150	25.740	17.025	2,468,815
2022-07-18	24.560	25.270	24.450	25.210	16.675	1,906,840
2022-07-15	25.400	25.400	24.280	24.340	16.099	2,563,924
2022-07-14	25.060	25.340	25.000	25.210	16.675	1,716,007
2022-07-13	25.240	25.490	24.780	25.200	16.668	1,597,686
2022-07-12	25.770	25.960	25.120	25.150	16.635	1,411,391
2022-07-11	26.100	26.320	25.570	25.740	17.025	2,093,447
2022-07-08	26.380	26.990	26.170	26.320	17.409	1,383,570
2022-07-07	26.340	26.620	26.130	26.390	17.455	1,993,613
2022-07-06	26.940	27.100	26.180	26.470	17.508	1,808,869
2022-07-05	27.760	27.760	26.550	26.860	17.766	2,701,621
2022-07-04	27.770	27.850	27.180	27.550	18.222	2,933,339
2022-07-01	28.040	28.430	27.330	27.700	18.321	2,478,335
2022-06-30	27.500	28.500	27.450	28.270	18.698	3,250,519
2022-06-29	27.620	28.530	27.580	27.600	18.255	3,115,602
2022-06-28	27.180	28.050	27.010	27.810	18.394	2,924,959
2022-06-27	27.500	27.810	27.000	27.180	17.978	2,450,727
2022-06-24	27.090	27.500	26.710	27.260	18.030	2,340,977
2022-06-23	26.390	27.240	25.820	26.900	17.792	2,779,587
2022-06-22	26.780	27.320	26.150	26.240	17.356	2,719,976
2022-06-21	27.230	27.230	26.310	26.520	17.541	2,370,983
2022-06-20	26.660	27.170	26.450	27.000	17.858	3,192,575
2022-06-17	26.450	26.800	26.040	26.530	17.548	2,333,978
2022-06-16	25.600	26.750	25.590	26.490	17.521	3,995,317
2022-06-15	26.080	26.190	25.560	25.590	16.926	2,692,445
2022-06-14	25.570	26.180	25.290	26.060	17.237	2,802,806
2022-06-13	26.460	26.460	25.640	25.920	17.144	3,070,610
2022-06-10	25.640	26.980	25.550	26.620	17.607	4,045,519
2022-06-09	26.200	26.450	25.640	25.640	16.959	2,496,863
2022-06-08	26.020	26.420	25.650	26.180	17.316	3,176,998
2022-06-07	25.870	26.260	25.370	26.020	17.210	3,118,940
2022-06-06	25.660	26.480	25.460	25.910	17.137	3,841,174
2022-06-02	25.150	25.760	24.760	25.630	16.952	3,208,454
2022-06-01	25.370	25.780	25.010	25.180	16.655	2,834,765
2022-05-31	24.800	25.750	24.720	25.420	16.813	4,670,301
2022-05-30	24.490	25.200	24.310	25.090	16.595	3,870,384
2022-05-27	24.300	25.250	24.290	24.700	16.337	3,558,623
2022-05-26	24.300	24.560	23.760	24.300	16.073	2,730,566
2022-05-25	23.640	24.390	23.470	24.230	16.026	3,437,830
2022-05-24	25.500	25.570	23.410	23.450	15.510	4,803,637
2022-05-23	24.570	25.630	24.570	25.160	16.641	4,271,856
2022-05-20	24.200	25.100	23.710	24.530	16.225	4,386,968
2022-05-19	23.510	23.970	23.510	23.850	15.775	1,842,340
2022-05-18	23.900	24.470	23.880	23.980	15.861	2,651,347
2022-05-17	24.550	24.550	23.270	24.020	15.887	4,084,610
2022-05-16	24.720	25.030	24.030	24.280	16.059	3,959,565
2022-05-13	25.020	25.290	24.600	24.680	16.324	3,409,363
2022-05-12	24.810	25.590	24.750	24.930	16.489	4,177,978

← NewerPage 18 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.