Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.110	20.300	19.370	19.410	13.452	7,991,056
2025-04-25	19.830	20.450	19.680	20.160	13.971	9,507,312
2025-04-24	20.570	20.790	19.890	19.960	13.833	11,249,695
2025-04-23	20.710	20.980	20.370	20.730	14.366	18,229,854
2025-04-22	20.350	21.350	20.260	21.080	14.609	22,349,310
2025-04-21	19.740	20.400	19.400	20.070	13.909	15,615,229
2025-04-18	19.370	20.300	19.250	19.420	13.459	13,616,898
2025-04-17	19.970	20.000	19.330	19.360	13.417	11,405,655
2025-04-16	20.400	21.050	19.500	19.850	13.757	16,214,093
2025-04-15	20.600	20.670	19.880	20.430	14.158	14,004,502
2025-04-14	20.600	21.200	20.370	20.410	14.145	18,860,932
2025-04-11	20.310	21.570	20.310	20.770	14.394	31,257,477
2025-04-10	19.630	21.690	19.320	20.910	14.491	31,426,710
2025-04-09	17.190	18.730	16.200	18.700	12.960	13,963,678
2025-04-08	17.370	18.310	17.160	17.590	12.190	13,512,678
2025-04-07	19.500	19.790	16.820	17.000	11.781	15,880,025
2025-04-03	21.170	21.440	20.880	21.030	14.574	6,886,478
2025-04-02	21.050	21.770	21.010	21.380	14.817	4,688,570
2025-04-01	21.550	21.670	20.990	21.150	14.657	6,293,501
2025-03-31	21.430	21.700	20.650	21.550	14.935	9,401,094
2025-03-28	21.610	22.080	21.370	21.500	14.900	6,374,897
2025-03-27	21.730	22.270	21.430	21.700	15.039	9,455,036
2025-03-26	21.800	22.370	21.630	21.730	15.059	8,290,837
2025-03-25	22.230	22.500	21.760	21.800	15.108	9,265,913
2025-03-24	22.750	23.000	21.670	22.230	15.406	15,855,063
2025-03-21	23.800	24.270	22.740	22.890	15.863	24,676,879
2025-03-20	22.950	24.490	22.680	23.500	16.286	22,619,538
2025-03-19	23.410	23.790	22.790	23.110	16.016	14,526,002
2025-03-18	22.880	24.850	22.820	23.640	16.383	24,565,130
2025-03-17	22.820	23.500	22.490	22.900	15.870	12,242,738
2025-03-14	22.810	22.890	22.300	22.470	15.572	15,835,183
2025-03-13	22.620	23.370	21.710	23.160	16.050	20,994,615
2025-03-12	22.950	23.600	22.700	22.730	15.752	14,408,626
2025-03-11	22.890	23.300	22.470	23.010	15.946	16,527,987
2025-03-10	22.020	23.540	21.610	23.450	16.251	26,305,512
2025-03-07	22.880	24.100	22.150	22.260	15.427	31,751,076
2025-03-06	21.800	23.060	21.650	22.480	15.579	23,834,066
2025-03-05	21.300	21.800	20.850	21.640	14.997	14,869,533
2025-03-04	20.980	22.100	20.980	21.350	14.796	13,738,897
2025-03-03	21.910	22.180	20.950	21.070	14.602	15,851,899
2025-02-28	22.220	22.500	20.990	21.510	14.907	23,649,364
2025-02-27	23.580	24.180	22.580	22.770	15.780	30,016,632
2025-02-26	21.260	24.600	20.660	23.620	16.369	44,632,735
2025-02-25	20.670	22.740	20.650	21.460	14.872	34,088,725
2025-02-24	20.700	22.990	20.280	22.100	15.316	49,462,930
2025-02-21	17.880	19.500	17.710	19.220	13.320	21,309,727
2025-02-20	17.920	18.180	17.850	17.970	12.454	4,103,260
2025-02-19	17.390	17.970	17.390	17.920	12.419	4,019,237
2025-02-18	17.790	17.820	17.400	17.520	12.142	4,144,558
2025-02-17	17.490	18.070	17.430	17.860	12.377	6,784,695
2025-02-14	17.400	17.630	17.270	17.440	12.086	3,351,039
2025-02-13	17.720	17.970	17.410	17.460	12.100	3,798,956
2025-02-12	17.890	18.040	17.580	17.780	12.322	5,712,921
2025-02-11	17.630	18.000	17.560	17.980	12.461	5,069,678
2025-02-10	17.510	17.720	17.300	17.670	12.246	4,720,462
2025-02-07	17.010	17.920	16.920	17.490	12.121	7,375,732
2025-02-06	16.640	17.080	16.560	17.070	11.830	4,158,625
2025-02-05	16.590	16.740	16.530	16.670	11.553	2,212,132
2025-01-27	16.670	16.880	16.480	16.510	11.442	3,301,759
2025-01-24	16.650	16.800	16.490	16.670	11.553	4,621,482

← NewerPage 7 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.