Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.780	17.880	16.780	17.460	17.460	29,081,453
2026-07-22	17.570	17.980	16.350	16.590	16.590	22,051,135
2026-07-21	17.520	17.940	15.230	17.620	17.620	27,289,359
2026-07-20	19.690	20.110	17.020	17.380	17.380	19,575,729
2026-07-17	21.680	22.300	19.500	19.690	19.690	18,126,570
2026-07-16	23.900	24.570	21.600	22.000	22.000	19,917,332
2026-07-15	26.360	27.140	23.930	24.340	24.340	19,132,512
2026-07-14	27.310	28.000	25.600	26.340	26.340	22,845,072
2026-07-13	29.640	31.000	26.850	27.070	27.070	26,005,393
2026-07-10	28.800	32.230	28.800	29.700	29.700	29,096,381
2026-07-09	29.430	30.230	28.560	29.780	29.780	21,128,389
2026-07-08	29.270	30.330	27.500	28.850	28.850	22,303,555
2026-07-07	31.010	31.510	28.780	29.500	29.500	23,153,504
2026-07-06	31.510	33.500	30.820	31.000	31.000	35,351,523
2026-07-03	30.200	32.240	29.720	31.000	31.000	42,631,039
2026-07-02	27.770	32.570	27.770	30.010	30.010	61,211,267
2026-07-01	26.100	28.720	25.860	28.720	28.720	54,964,273
2026-06-30	28.000	33.770	27.230	33.770	23.791	46,380,027
2026-06-29	26.250	29.030	26.250	28.140	19.825	16,079,193
2026-06-26	26.710	27.910	25.950	26.240	18.486	11,837,153
2026-06-25	27.180	27.800	26.050	26.720	18.825	9,565,283
2026-06-24	25.510	26.390	24.810	26.230	18.479	8,396,914
2026-06-23	26.500	26.890	25.350	25.590	18.029	11,937,305
2026-06-22	26.690	29.380	25.800	26.170	18.437	21,694,645
2026-06-18	24.800	26.850	24.530	26.680	18.796	13,788,119
2026-06-17	24.300	25.070	24.160	24.820	17.486	8,032,582
2026-06-16	23.500	24.860	23.180	24.800	17.472	10,284,647
2026-06-15	23.160	23.850	23.070	23.590	16.620	6,856,273
2026-06-12	22.510	23.380	22.220	23.140	16.303	7,229,065
2026-06-11	22.500	23.300	22.040	22.340	15.739	7,059,973
2026-06-10	21.770	22.860	21.770	22.740	16.021	6,795,635
2026-06-09	21.540	22.380	21.320	22.120	15.584	4,867,028
2026-06-08	21.690	22.690	21.400	21.620	15.232	7,601,949
2026-06-05	20.890	22.660	20.560	22.360	15.753	7,867,299
2026-06-04	21.150	21.280	20.780	20.890	14.717	2,775,359
2026-06-03	21.460	21.690	20.880	21.150	14.901	3,503,582
2026-06-02	22.270	22.650	21.390	21.460	15.119	4,519,366
2026-06-01	21.410	22.600	21.400	22.270	15.690	4,616,980
2026-05-29	23.300	23.600	21.410	21.540	15.175	6,034,669
2026-05-28	23.250	23.370	22.510	23.230	16.366	4,978,034
2026-05-27	23.180	23.530	22.820	23.260	16.387	5,532,798
2026-05-26	23.430	23.500	22.950	23.400	16.486	5,665,679
2026-05-25	22.750	23.920	22.750	23.510	16.563	8,295,822
2026-05-22	22.800	22.880	21.880	22.690	15.985	6,966,684
2026-05-21	22.760	23.530	22.390	22.390	15.774	12,356,973
2026-05-20	22.110	24.530	22.000	23.170	16.324	16,872,261
2026-05-19	20.550	21.720	20.410	21.300	15.006	6,459,260
2026-05-18	20.360	20.650	20.190	20.410	14.379	3,316,179
2026-05-15	20.440	20.780	20.210	20.360	14.344	3,147,899
2026-05-14	20.900	20.960	20.230	20.230	14.252	3,743,430
2026-05-13	20.870	20.900	20.620	20.870	14.703	3,197,123
2026-05-12	21.370	21.490	20.780	20.800	14.654	3,097,219
2026-05-11	21.470	21.540	21.050	21.460	15.119	3,507,614
2026-05-08	21.500	21.650	21.290	21.440	15.105	3,225,233
2026-05-07	21.310	21.910	21.300	21.580	15.203	3,726,570
2026-05-06	21.160	21.760	21.100	21.330	15.027	4,088,082
2026-04-30	21.250	21.330	21.000	21.070	14.844	2,485,251
2026-04-29	21.000	21.270	20.850	21.210	14.943	2,456,212
2026-04-28	21.400	21.680	20.500	21.000	14.795	3,792,220
2026-04-27	20.830	21.350	20.830	21.350	15.041	3,764,470

← NewerPage 2 of 5 · 242 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.