Hichain Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 49.690 | 52.090 | 49.350 | 51.990 | 21.168 | 4,200,428 |
| 2021-11-08 | 51.050 | 51.050 | 48.940 | 49.730 | 20.248 | 3,561,706 |
| 2021-11-05 | 50.800 | 51.650 | 50.200 | 51.220 | 20.855 | 3,725,873 |
| 2021-11-04 | 48.570 | 51.460 | 48.000 | 51.290 | 20.883 | 6,349,501 |
| 2021-11-03 | 47.890 | 48.960 | 47.820 | 48.500 | 19.747 | 2,814,003 |
| 2021-11-02 | 50.150 | 51.700 | 48.160 | 48.250 | 19.645 | 5,769,904 |
| 2021-11-01 | 49.440 | 50.420 | 48.190 | 49.990 | 20.354 | 3,194,687 |
| 2021-10-29 | 49.250 | 50.280 | 49.110 | 49.640 | 20.211 | 2,769,257 |
| 2021-10-28 | 49.570 | 50.320 | 48.330 | 49.490 | 20.150 | 4,228,144 |
| 2021-10-27 | 50.510 | 50.880 | 49.560 | 49.900 | 20.317 | 3,830,911 |
| 2021-10-26 | 52.100 | 52.600 | 50.300 | 50.430 | 20.533 | 5,584,909 |
| 2021-10-25 | 51.600 | 53.360 | 51.180 | 52.090 | 21.209 | 7,028,714 |
| 2021-10-22 | 51.010 | 51.650 | 48.710 | 51.150 | 20.826 | 6,437,195 |
| 2021-10-21 | 50.130 | 51.580 | 49.530 | 49.790 | 20.272 | 4,594,202 |
| 2021-10-20 | 49.730 | 50.490 | 48.860 | 50.150 | 20.419 | 3,483,293 |
| 2021-10-19 | 49.300 | 50.500 | 49.100 | 50.120 | 20.407 | 3,170,931 |
| 2021-10-18 | 48.060 | 49.700 | 47.300 | 49.680 | 20.228 | 4,381,487 |
| 2021-10-15 | 50.790 | 52.760 | 48.550 | 48.850 | 19.890 | 5,389,695 |
| 2021-10-14 | 47.950 | 50.260 | 47.240 | 49.990 | 20.354 | 5,066,587 |
← NewerPage 21 of 21 · 1,219 trading days
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.