Hengtong Logistic Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	32.700	33.300	32.580	33.150	16.756	4,810,533
2021-11-09	31.300	32.800	31.120	32.680	16.518	5,389,804
2021-11-08	29.750	31.450	29.700	31.350	15.846	4,813,877
2021-11-05	29.320	29.870	28.800	29.580	14.951	2,867,088
2021-11-04	30.050	30.050	28.820	29.250	14.784	3,427,271
2021-11-03	29.690	30.000	29.320	29.980	15.153	1,273,208
2021-11-02	30.800	31.000	29.360	29.690	15.007	4,567,215
2021-11-01	31.230	31.610	30.370	30.500	15.416	3,882,368
2021-10-29	30.880	31.260	30.050	31.250	15.795	2,814,426
2021-10-28	30.940	31.780	30.500	30.770	15.553	3,646,776
2021-10-27	31.770	31.770	29.730	30.900	15.618	6,133,633
2021-10-26	32.390	32.710	31.420	31.450	15.896	4,726,430
2021-10-25	31.800	32.530	31.260	32.400	16.376	3,591,903
2021-10-22	32.590	33.230	31.530	31.800	16.073	5,303,807
2021-10-21	31.850	33.500	31.680	32.110	16.230	8,785,897
2021-10-20	33.300	33.700	31.500	31.800	16.073	11,945,196
2021-10-19	35.000	35.290	32.800	33.600	16.983	5,826,374
2021-10-18	36.100	36.850	35.010	35.180	17.782	3,415,260
2021-10-15	37.140	37.180	36.190	36.490	18.444	3,057,451
2021-10-14	38.000	38.000	36.160	37.180	18.792	6,374,494

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.