Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.170	22.970	21.170	22.220	15.399	22,367,384
2025-07-24	20.850	21.080	20.780	21.050	14.588	6,172,821
2025-07-23	20.980	21.150	20.730	20.770	14.394	5,348,978
2025-07-22	21.120	21.190	20.820	20.980	14.540	5,816,661
2025-07-21	21.000	21.260	20.890	21.090	14.616	6,136,757
2025-07-18	20.720	21.060	20.640	20.970	14.533	7,046,973
2025-07-17	20.450	20.880	20.450	20.770	14.394	7,290,833
2025-07-16	20.360	20.570	20.310	20.520	14.221	5,465,906
2025-07-15	20.440	20.560	20.060	20.300	14.068	5,561,022
2025-07-14	20.550	20.550	20.360	20.440	14.165	6,029,928
2025-07-11	20.170	20.870	19.960	20.550	14.242	11,951,991
2025-07-10	20.010	20.210	19.960	20.120	13.944	3,168,689
2025-07-09	20.270	20.350	20.060	20.090	13.923	4,523,776
2025-07-08	19.840	20.310	19.820	20.260	14.041	5,913,060
2025-07-07	19.920	20.010	19.830	19.850	13.757	3,996,158
2025-07-04	20.200	20.240	19.930	19.960	13.833	3,998,237
2025-07-03	20.180	20.250	20.040	20.180	13.985	4,145,482
2025-07-02	20.260	20.400	20.040	20.220	14.013	6,029,734
2025-07-01	20.130	20.530	20.060	20.200	13.999	5,725,409
2025-06-30	19.850	20.240	19.810	20.190	13.992	6,902,893
2025-06-27	19.650	19.970	19.650	19.840	13.750	4,292,342
2025-06-26	19.710	19.960	19.600	19.620	13.597	5,199,150
2025-06-25	19.760	19.810	19.480	19.770	13.701	4,373,580
2025-06-24	19.150	19.780	19.150	19.680	13.639	5,410,131
2025-06-23	18.830	19.310	18.650	19.250	13.341	3,664,582
2025-06-20	18.940	19.130	18.880	18.890	13.091	2,905,979
2025-06-19	19.490	19.600	18.880	18.940	13.126	5,476,462
2025-06-18	19.510	19.650	19.230	19.570	13.562	3,653,242
2025-06-17	19.410	19.510	19.300	19.510	13.521	3,249,819
2025-06-16	19.190	19.510	19.110	19.480	13.500	3,124,155
2025-06-13	19.840	19.840	19.200	19.290	13.368	6,374,001
2025-06-12	19.960	20.100	19.810	19.880	13.777	3,950,209
2025-06-11	19.840	20.190	19.730	20.000	13.860	5,894,137
2025-06-10	20.040	20.100	19.440	19.800	13.722	7,171,228
2025-06-09	19.990	20.200	19.940	20.050	13.895	5,883,833
2025-06-06	20.140	20.250	19.860	20.030	13.881	5,688,729
2025-06-05	20.190	20.280	19.910	20.210	14.006	5,686,769
2025-06-04	20.530	20.590	20.140	20.210	14.006	7,603,565
2025-06-03	20.180	20.950	20.130	20.530	14.228	6,813,601
2025-05-30	21.060	21.160	20.250	20.340	14.096	8,754,896
2025-05-29	20.660	21.300	20.410	21.210	14.699	13,928,566
2025-05-28	19.990	20.970	19.980	20.630	14.297	13,478,516
2025-05-27	19.990	20.390	19.880	20.050	13.895	5,270,690
2025-05-26	19.840	20.280	19.780	20.000	13.860	6,014,817
2025-05-23	19.990	20.360	19.680	19.850	13.757	5,841,245
2025-05-22	20.700	20.780	19.990	20.060	13.902	8,881,764
2025-05-21	20.830	20.980	20.590	20.690	14.339	6,751,441
2025-05-20	20.820	21.050	20.600	20.960	14.526	7,423,441
2025-05-19	20.860	21.000	20.450	20.830	14.436	7,622,270
2025-05-16	21.200	21.310	20.860	20.900	14.484	12,824,862
2025-05-15	21.930	22.150	21.340	21.380	14.817	17,518,850
2025-05-14	20.830	22.290	20.500	22.290	15.447	26,877,929
2025-05-13	21.480	21.500	20.750	20.830	14.436	8,558,196
2025-05-12	20.970	21.260	20.720	20.980	14.540	7,655,197
2025-05-09	21.180	21.330	20.460	20.630	14.297	9,045,396
2025-05-08	20.710	21.740	20.650	21.180	14.678	12,090,871
2025-05-07	21.000	21.690	20.650	20.850	14.450	13,503,750
2025-05-06	20.210	20.750	20.150	20.730	14.366	12,697,798
2025-04-30	19.600	20.320	19.490	20.100	13.930	8,551,868
2025-04-29	19.280	19.690	19.160	19.470	13.493	5,193,550

← NewerPage 6 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.