Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.020	24.740	24.010	24.380	17.176	7,605,777
2026-01-20	23.770	24.530	23.770	24.230	17.070	8,685,445
2026-01-19	24.200	24.250	23.690	23.840	16.796	7,398,307
2026-01-16	23.900	24.640	23.470	24.330	17.141	11,103,833
2026-01-15	23.590	23.850	23.450	23.790	16.760	5,523,182
2026-01-14	23.600	24.400	23.350	23.750	16.732	11,379,045
2026-01-13	23.740	24.070	23.380	23.440	16.514	10,220,572
2026-01-12	22.600	24.040	22.570	23.960	16.880	14,412,574
2026-01-09	22.310	22.500	22.210	22.500	15.852	4,887,090
2026-01-08	22.230	22.430	22.180	22.330	15.732	4,283,311
2026-01-07	22.330	22.460	22.170	22.320	15.725	4,705,537
2026-01-06	22.190	22.350	22.070	22.300	15.711	3,952,786
2026-01-05	22.010	22.290	22.000	22.160	15.612	4,447,157
2025-12-31	22.000	22.110	21.710	21.970	15.478	3,035,959
2025-12-30	21.960	22.280	21.850	21.900	15.429	3,175,787
2025-12-29	22.200	22.210	21.880	22.020	15.513	3,879,230
2025-12-26	22.390	22.700	22.210	22.230	15.661	4,733,513
2025-12-25	22.220	22.590	22.150	22.490	15.845	5,397,894
2025-12-24	22.110	22.230	21.900	22.150	15.605	4,675,242
2025-12-23	22.150	22.730	21.810	22.130	15.591	6,873,214
2025-12-22	22.120	22.530	21.990	22.160	15.612	3,619,726
2025-12-19	21.660	22.100	21.650	22.030	15.520	2,792,972
2025-12-18	21.680	22.000	21.610	21.650	15.253	2,712,075
2025-12-17	21.100	22.020	20.960	21.880	15.415	4,944,154
2025-12-16	21.480	21.600	21.070	21.090	14.858	2,294,354
2025-12-15	21.350	21.640	21.310	21.450	15.112	1,852,759
2025-12-12	21.380	21.980	21.320	21.500	15.147	2,862,943
2025-12-11	21.790	21.790	21.200	21.350	15.041	3,267,319
2025-12-10	22.030	22.040	21.700	21.790	15.351	1,748,459
2025-12-09	22.380	22.490	21.930	21.940	15.457	2,443,419
2025-12-08	22.120	22.520	22.100	22.380	15.767	2,668,560
2025-12-05	22.060	22.150	21.770	22.110	15.577	1,964,845
2025-12-04	22.190	22.280	21.930	22.000	15.499	2,084,264
2025-12-03	22.230	22.350	22.070	22.130	15.591	1,737,382
2025-12-02	22.500	22.550	22.190	22.220	15.654	2,095,163
2025-12-01	22.030	22.540	22.030	22.500	15.852	3,306,099
2025-11-28	22.060	22.140	21.950	22.100	15.570	1,588,103
2025-11-27	21.980	22.380	21.650	22.070	15.549	2,307,367
2025-11-26	21.730	22.140	21.730	21.910	15.436	2,662,323
2025-11-25	21.850	22.180	21.720	21.730	15.309	2,759,007
2025-11-24	21.540	21.950	21.400	21.840	15.387	2,548,979
2025-11-21	21.980	22.130	21.140	21.570	15.196	4,322,659
2025-11-20	22.550	22.590	22.010	22.080	15.556	3,864,978
2025-11-19	22.630	22.720	22.260	22.420	15.795	3,349,549
2025-11-18	23.050	23.190	22.520	22.630	15.943	3,511,366
2025-11-17	22.830	23.660	22.830	23.170	16.324	5,373,198
2025-11-14	23.020	23.240	22.800	22.830	16.084	4,175,302
2025-11-13	23.090	23.430	22.970	23.150	16.310	6,634,989
2025-11-12	22.580	23.260	22.380	23.090	16.267	7,795,750
2025-11-11	22.450	22.600	22.350	22.580	15.908	3,544,798
2025-11-10	22.490	22.600	22.260	22.450	15.816	4,088,782
2025-11-07	22.800	22.810	22.460	22.460	15.823	4,288,478
2025-11-06	22.730	22.950	22.620	22.850	16.098	3,823,762
2025-11-05	22.810	22.970	22.570	22.730	16.014	4,401,038
2025-11-04	23.680	23.880	22.830	23.020	16.218	6,576,273
2025-11-03	23.990	24.100	23.540	23.760	16.739	7,073,854
2025-10-31	23.020	23.990	22.880	23.550	16.591	6,005,937
2025-10-30	23.590	23.590	22.860	22.920	16.148	6,249,737
2025-10-29	23.620	23.750	23.100	23.370	16.465	6,210,929
2025-10-28	23.940	24.340	23.480	23.620	16.641	7,392,620

← NewerPage 4 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.