Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.250	24.370	23.950	24.090	16.972	6,094,029
2025-10-24	24.010	24.480	23.870	24.010	16.915	4,818,574
2025-10-23	24.260	24.260	23.610	24.010	16.915	3,652,178
2025-10-22	23.900	24.850	23.760	24.260	17.092	4,812,778
2025-10-21	23.290	24.120	23.200	24.100	16.979	5,281,414
2025-10-20	23.330	23.750	23.090	23.290	16.408	5,353,122
2025-10-17	23.990	24.070	23.080	23.080	16.260	5,419,650
2025-10-16	24.720	24.820	23.810	23.990	16.901	5,800,729
2025-10-15	24.180	24.850	24.030	24.790	17.465	5,576,832
2025-10-14	25.350	25.490	24.120	24.180	17.035	8,486,292
2025-10-13	24.400	25.540	23.920	25.310	17.831	8,416,364
2025-10-10	25.450	25.990	25.220	25.560	18.007	7,931,054
2025-10-09	25.000	25.990	24.960	25.420	17.909	9,524,801
2025-09-30	25.260	25.370	24.910	24.950	17.578	6,094,739
2025-09-29	25.100	25.550	24.640	25.260	17.796	7,119,778
2025-09-26	25.250	25.360	24.800	24.980	17.599	7,837,617
2025-09-25	25.930	26.440	25.400	25.420	17.909	11,188,150
2025-09-24	25.800	26.610	25.500	26.280	18.515	14,063,680
2025-09-23	26.240	27.600	25.500	25.960	18.289	21,032,177
2025-09-22	25.130	25.550	24.810	25.180	17.740	8,695,872
2025-09-19	25.000	25.700	25.000	25.210	17.761	8,768,448
2025-09-18	25.800	25.980	24.720	24.970	17.592	15,683,325
2025-09-17	25.370	25.880	25.330	25.630	18.057	12,516,043
2025-09-16	24.360	25.880	24.360	25.550	18.000	19,289,626
2025-09-15	24.390	24.690	23.890	24.300	17.120	8,337,808
2025-09-12	25.170	25.220	24.380	24.380	17.176	12,895,459
2025-09-11	24.080	25.370	24.000	25.200	17.754	17,556,608
2025-09-10	24.130	24.390	23.800	24.250	17.085	7,885,809
2025-09-09	24.450	24.680	24.000	24.140	17.007	9,999,636
2025-09-08	24.030	24.900	23.730	24.570	17.310	13,687,062
2025-09-05	23.670	24.090	23.320	24.090	16.972	10,921,936
2025-09-04	23.200	24.330	23.030	23.650	16.662	18,993,652
2025-09-03	22.690	24.650	22.690	23.270	16.394	20,461,845
2025-09-02	23.050	23.080	22.260	22.650	15.957	7,817,730
2025-09-01	22.700	23.060	22.690	23.000	16.204	7,841,061
2025-08-29	22.690	22.930	22.550	22.740	16.021	8,398,046
2025-08-28	22.990	23.340	22.000	22.850	16.098	12,723,855
2025-08-27	23.600	23.730	22.780	22.880	16.119	11,725,996
2025-08-26	24.000	24.000	23.300	23.560	16.598	11,314,956
2025-08-25	24.900	24.900	24.360	24.520	16.993	9,606,818
2025-08-22	24.250	24.650	24.200	24.500	16.979	7,656,408
2025-08-21	24.760	25.050	24.140	24.250	16.806	9,422,101
2025-08-20	24.400	24.820	24.250	24.760	17.159	9,898,710
2025-08-19	24.620	24.700	24.180	24.520	16.993	11,027,344
2025-08-18	24.780	25.040	24.310	24.440	16.937	18,514,082
2025-08-15	24.660	24.960	24.530	24.730	17.138	13,670,532
2025-08-14	26.010	26.170	24.600	24.790	17.180	18,010,558
2025-08-13	26.500	26.700	25.680	26.010	18.026	22,831,946
2025-08-12	25.980	27.300	25.600	26.980	18.698	31,818,626
2025-08-11	24.160	26.350	24.120	26.150	18.123	25,547,484
2025-08-08	23.660	24.320	23.250	24.160	16.743	16,437,057
2025-08-07	23.560	24.590	23.520	23.740	16.452	17,688,376
2025-08-06	23.840	24.000	23.380	23.500	16.286	14,537,860
2025-08-05	22.880	24.580	22.880	24.160	16.743	20,495,319
2025-08-04	22.400	23.120	22.330	23.050	15.974	13,601,301
2025-08-01	22.000	22.940	21.880	22.640	15.690	20,581,349
2025-07-31	21.050	22.200	20.960	22.000	15.247	18,866,028
2025-07-30	21.310	21.580	20.910	21.160	14.664	8,516,280
2025-07-29	21.560	21.620	21.150	21.350	14.796	8,773,144
2025-07-28	22.120	22.120	21.390	21.540	14.928	13,534,689

← NewerPage 5 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.