Hichain Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.720	16.950	16.630	16.660	11.546	3,386,963
2025-01-22	16.660	16.700	16.500	16.570	11.483	1,848,811
2025-01-21	16.880	16.940	16.490	16.700	11.574	2,657,955
2025-01-20	16.570	16.870	16.500	16.800	11.643	3,033,937
2025-01-17	16.400	16.760	16.380	16.520	11.449	3,548,522
2025-01-16	16.550	16.790	16.250	16.470	11.414	3,071,543
2025-01-15	16.360	16.840	16.360	16.480	11.421	3,980,089
2025-01-14	15.850	16.530	15.850	16.520	11.449	3,859,758
2025-01-13	15.500	15.880	15.200	15.850	10.984	2,329,683
2025-01-10	16.020	16.250	15.590	15.610	10.818	2,776,785
2025-01-09	16.130	16.220	15.960	16.120	11.172	2,188,102
2025-01-08	16.170	16.260	15.700	16.130	11.178	2,865,327
2025-01-07	16.050	16.280	15.920	16.250	11.262	2,565,220
2025-01-06	16.040	16.240	15.610	16.050	11.123	2,295,467
2025-01-03	16.630	16.810	16.000	16.040	11.116	3,511,450
2025-01-02	16.950	17.140	16.280	16.490	11.428	3,633,599
2024-12-31	17.460	17.550	16.840	16.910	11.719	3,476,866
2024-12-30	17.600	17.870	17.440	17.460	12.100	3,281,879
2024-12-27	17.550	17.780	17.500	17.650	12.232	2,536,573
2024-12-26	17.270	17.810	17.250	17.590	12.190	2,644,123
2024-12-25	17.540	17.540	16.960	17.280	11.975	3,155,319
2024-12-24	17.390	17.640	17.270	17.550	12.163	2,539,711
2024-12-23	18.200	18.280	17.320	17.330	12.010	4,309,422
2024-12-20	17.970	18.460	17.820	18.200	12.613	4,072,318
2024-12-19	17.730	18.090	17.660	18.020	12.488	3,197,151
2024-12-18	18.130	18.130	17.640	17.960	12.447	5,057,134
2024-12-17	18.650	18.890	17.750	17.770	12.315	6,975,441
2024-12-16	18.770	19.140	18.410	18.620	12.904	6,651,733
2024-12-13	19.190	19.390	18.900	18.970	13.147	6,875,565
2024-12-12	19.390	19.410	18.930	19.320	13.389	7,984,784
2024-12-11	19.100	19.270	18.970	19.080	13.223	9,166,104
2024-12-10	19.900	20.190	19.190	19.250	13.341	20,847,489
2024-12-09	18.720	20.900	18.400	19.760	13.694	22,612,342
2024-12-06	19.280	19.320	18.330	18.750	12.994	15,597,127
2024-12-05	17.750	20.060	17.750	19.330	13.396	26,179,105
2024-12-04	18.160	18.180	17.630	17.750	12.301	5,247,702
2024-12-03	18.310	18.530	18.090	18.270	12.662	6,003,757
2024-12-02	18.550	18.580	18.180	18.310	12.689	8,520,116
2024-11-29	17.580	18.570	17.580	18.530	12.842	10,316,483
2024-11-28	18.110	18.290	17.720	17.780	12.322	8,375,328
2024-11-27	17.400	17.700	16.800	17.700	12.267	5,537,250
2024-11-26	17.300	17.940	17.100	17.550	12.163	5,261,800
2024-11-25	16.990	17.250	16.800	17.200	11.920	3,779,958
2024-11-22	17.740	18.000	16.660	16.940	11.740	4,923,505
2024-11-21	17.690	17.870	17.550	17.760	12.308	3,677,406
2024-11-20	17.360	17.760	17.210	17.740	12.294	4,888,910
2024-11-19	17.220	17.640	16.920	17.500	12.128	5,000,042
2024-11-18	17.700	17.940	17.050	17.190	11.913	5,196,910
2024-11-15	17.880	18.290	17.590	17.620	12.211	4,346,606
2024-11-14	18.690	18.760	17.880	17.940	12.433	6,190,769
2024-11-13	18.840	19.140	18.300	18.690	12.953	6,612,869
2024-11-12	19.190	19.850	18.640	19.000	13.167	11,285,899
2024-11-11	18.810	19.250	18.760	19.110	13.244	7,103,009
2024-11-08	19.300	19.530	18.760	18.950	13.133	10,350,643
2024-11-07	18.920	19.260	18.620	19.180	13.292	9,078,912
2024-11-06	20.140	20.580	19.080	19.260	13.348	13,285,324
2024-11-05	18.680	20.070	18.270	19.940	13.819	14,980,693
2024-11-04	18.240	18.830	18.050	18.550	12.856	5,769,262
2024-11-01	19.100	19.160	17.750	18.150	12.578	8,773,464
2024-10-31	19.130	19.510	18.970	19.200	13.306	7,163,545

← NewerPage 8 of 21 · 1,219 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.