Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.650	21.140	20.130	20.830	14.675	5,145,558
2026-04-23	21.720	22.750	20.590	20.700	14.583	11,889,974
2026-04-22	22.520	22.610	22.000	22.420	15.795	4,488,240
2026-04-21	23.000	23.340	22.480	22.670	15.971	3,988,458
2026-04-20	23.240	23.420	22.850	22.950	16.169	3,077,194
2026-04-17	22.850	23.680	22.630	23.240	16.373	4,403,978
2026-04-16	22.250	22.980	22.200	22.810	16.070	4,052,563
2026-04-15	22.470	22.620	22.060	22.160	15.612	2,466,519
2026-04-14	22.550	22.750	22.050	22.370	15.760	3,924,341
2026-04-13	22.500	22.500	22.150	22.330	15.732	2,271,527
2026-04-10	22.450	22.720	22.400	22.590	15.915	2,592,967
2026-04-09	22.550	22.670	22.000	22.340	15.739	2,961,419
2026-04-08	21.900	22.650	21.900	22.650	15.957	4,164,049
2026-04-07	21.420	21.690	21.300	21.370	15.056	2,336,571
2026-04-03	21.750	21.880	21.350	21.390	15.070	1,553,019
2026-04-02	21.950	22.060	21.600	21.720	15.302	2,536,519
2026-04-01	21.900	22.060	21.710	22.060	15.542	2,859,499
2026-03-31	21.750	21.960	21.460	21.480	15.133	2,741,339
2026-03-30	21.780	21.860	21.360	21.730	15.309	3,736,430
2026-03-27	21.840	22.180	21.520	22.080	15.556	2,683,043
2026-03-26	22.310	22.600	21.770	21.880	15.415	3,205,672
2026-03-25	22.110	22.650	22.090	22.330	15.732	3,464,158
2026-03-24	22.060	22.400	21.380	22.110	15.577	3,688,423
2026-03-23	22.790	22.890	21.300	21.450	15.112	8,080,505
2026-03-20	23.820	24.100	23.000	23.120	16.288	3,616,903
2026-03-19	24.080	24.330	23.560	23.710	16.704	3,646,087
2026-03-18	24.100	24.610	23.830	24.400	17.190	4,040,426
2026-03-17	24.900	25.110	23.900	23.960	16.880	5,674,730
2026-03-16	25.490	25.500	24.470	24.910	17.549	5,053,701
2026-03-13	26.430	26.430	25.270	25.390	17.888	6,025,961
2026-03-12	26.800	26.890	26.200	26.350	18.564	5,459,330
2026-03-11	26.540	27.440	26.480	26.800	18.881	9,810,477
2026-03-10	25.660	26.550	25.630	26.540	18.698	8,576,886
2026-03-09	25.690	25.970	24.880	25.460	17.937	8,501,120
2026-03-06	25.250	26.090	25.150	26.090	18.381	6,471,997
2026-03-05	25.500	25.720	25.150	25.300	17.824	5,838,728
2026-03-04	25.190	25.630	25.030	25.240	17.782	7,702,997
2026-03-03	26.740	26.790	25.420	25.470	17.944	13,328,169
2026-03-02	25.600	27.170	24.970	26.640	18.768	20,606,395
2026-02-27	25.160	25.920	24.830	25.860	18.219	9,687,882
2026-02-26	24.860	25.220	24.810	25.160	17.726	5,382,121
2026-02-25	24.900	25.160	24.820	24.920	17.557	4,042,453
2026-02-24	24.790	25.100	24.660	24.980	17.599	4,251,070
2026-02-13	24.990	25.440	24.500	24.510	17.268	5,386,380
2026-02-12	24.810	25.150	24.710	25.000	17.613	6,253,593
2026-02-11	24.670	25.080	24.580	24.860	17.514	4,906,681
2026-02-10	24.450	24.920	24.450	24.630	17.352	3,678,476
2026-02-09	24.560	24.720	24.470	24.560	17.303	3,450,438
2026-02-06	24.120	24.680	23.880	24.500	17.261	4,156,875
2026-02-05	24.390	24.570	24.150	24.180	17.035	3,944,242
2026-02-04	24.850	24.880	24.300	24.510	17.268	4,569,822
2026-02-03	24.400	25.070	24.390	24.820	17.486	7,296,591
2026-02-02	23.920	24.770	23.900	24.020	16.922	6,525,438
2026-01-30	23.700	24.280	23.560	24.060	16.951	6,238,753
2026-01-29	23.960	24.310	23.670	23.760	16.739	4,956,363
2026-01-28	24.700	24.770	23.950	24.060	16.951	6,129,466
2026-01-27	24.540	25.050	24.220	24.880	17.528	7,818,679
2026-01-26	25.350	25.350	24.300	24.380	17.176	8,888,298
2026-01-23	25.140	25.630	25.000	25.350	17.859	10,076,318
2026-01-22	24.530	25.440	24.530	25.170	17.733	14,124,566

← NewerPage 3 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.