Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	49.130	49.680	48.800	49.630	20.207	2,129,406
2022-02-08	48.990	49.410	48.420	49.030	19.963	1,535,186
2022-02-07	49.550	50.360	48.720	48.990	19.947	2,260,542
2022-01-28	47.430	50.010	47.000	48.750	19.849	3,169,090
2022-01-27	49.390	49.580	46.870	46.980	19.128	2,329,794
2022-01-26	48.860	49.920	47.760	49.240	20.048	2,747,782
2022-01-25	49.780	50.070	48.490	48.490	19.743	2,124,910
2022-01-24	49.620	50.800	49.380	49.850	20.297	1,597,731
2022-01-21	49.870	50.630	49.510	50.220	20.447	1,807,043
2022-01-20	51.500	52.340	50.000	50.000	20.358	2,592,268
2022-01-19	51.590	51.960	51.270	51.650	21.030	1,729,503
2022-01-18	52.780	52.780	51.310	51.600	21.009	1,833,475
2022-01-17	52.850	53.760	52.240	52.330	21.306	2,210,834
2022-01-14	52.440	53.620	52.140	53.000	21.579	3,025,168
2022-01-13	53.610	53.610	52.410	52.790	21.494	2,878,150
2022-01-12	54.000	54.480	52.860	53.360	21.726	4,023,755
2022-01-11	54.460	55.360	53.410	54.060	22.011	4,754,828
2022-01-10	53.260	54.450	52.750	54.220	22.076	4,336,602
2022-01-07	52.910	54.460	52.650	53.500	21.783	8,391,809
2022-01-06	51.470	53.340	51.010	53.000	21.579	6,211,829
2022-01-05	49.900	51.960	49.320	51.620	21.017	5,193,563
2022-01-04	50.150	50.280	48.500	49.760	20.260	3,368,598
2021-12-31	48.800	49.220	48.290	49.100	19.991	1,580,667
2021-12-30	49.050	49.070	48.180	48.410	19.710	2,217,326
2021-12-29	49.120	50.100	47.550	49.090	19.987	2,986,792
2021-12-28	48.300	49.150	48.260	49.030	19.963	1,768,674
2021-12-27	48.430	49.340	47.960	48.010	19.548	1,929,600
2021-12-24	50.580	50.900	48.480	48.520	19.755	2,727,649
2021-12-23	51.730	52.130	50.000	50.420	20.529	3,105,680
2021-12-22	52.510	52.750	51.500	51.530	20.981	3,936,684
2021-12-21	51.450	52.770	50.850	52.330	21.306	2,316,925
2021-12-20	51.590	52.790	51.180	51.500	20.969	2,236,251
2021-12-17	52.120	52.330	51.020	51.590	21.005	2,445,407
2021-12-16	52.000	52.820	51.600	52.000	21.172	2,480,575
2021-12-15	51.750	52.580	51.320	52.120	21.221	3,319,833
2021-12-14	51.200	52.490	51.000	51.790	21.087	3,628,021
2021-12-13	50.150	51.690	50.070	51.250	20.867	3,092,610
2021-12-10	50.520	50.980	49.780	50.100	20.399	1,811,039
2021-12-09	49.890	51.150	49.650	50.860	20.708	2,992,193
2021-12-08	48.850	50.100	48.520	49.910	20.321	2,881,389
2021-12-07	49.400	49.790	48.110	48.820	19.877	2,206,088
2021-12-06	49.900	50.150	48.600	49.300	20.073	3,002,869
2021-12-03	49.200	50.330	49.060	49.970	20.346	2,797,521
2021-12-02	49.740	50.230	48.700	49.160	20.016	2,811,960
2021-12-01	49.000	50.120	48.520	49.760	20.260	3,270,307
2021-11-30	48.300	49.580	48.050	48.940	19.926	4,275,712
2021-11-29	49.880	50.140	47.910	47.970	19.531	5,556,624
2021-11-26	49.790	50.490	49.200	50.360	20.504	3,090,421
2021-11-25	51.780	51.780	49.300	49.790	20.272	6,090,593
2021-11-24	51.800	51.810	50.580	51.530	20.981	3,951,486
2021-11-23	52.070	52.990	51.200	51.810	21.095	4,178,866
2021-11-22	54.080	54.390	51.780	52.080	21.205	6,943,096
2021-11-19	52.450	54.530	52.150	53.760	21.889	5,326,465
2021-11-18	51.320	53.200	51.320	52.500	21.376	4,382,542
2021-11-17	52.250	54.150	51.410	51.860	21.115	5,410,798
2021-11-16	51.600	53.290	51.590	51.940	21.148	4,590,289
2021-11-15	52.420	53.230	51.200	51.310	20.891	3,852,980
2021-11-12	52.470	53.280	51.710	52.410	21.339	2,822,840
2021-11-11	52.690	53.300	51.870	52.400	21.335	3,584,319
2021-11-10	51.990	53.100	51.390	52.700	21.457	4,751,495

← NewerPage 20 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.