Qingdao Hiron Commercial Cold Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.560	10.830	10.560	10.800	10.800	3,870,728
2024-07-25	10.360	10.730	10.340	10.540	10.540	4,550,591
2024-07-24	10.550	10.600	10.350	10.460	10.460	3,259,831
2024-07-23	10.800	10.810	10.500	10.550	10.550	2,950,278
2024-07-22	10.870	10.890	10.710	10.790	10.790	2,900,811
2024-07-19	10.780	10.950	10.750	10.860	10.860	3,867,412
2024-07-18	10.700	10.840	10.590	10.820	10.820	2,990,420
2024-07-17	10.800	10.840	10.680	10.780	10.780	2,924,000
2024-07-16	10.840	10.940	10.720	10.780	10.780	3,535,700
2024-07-15	11.130	11.160	10.870	10.920	10.920	3,342,099
2024-07-12	11.240	11.330	11.110	11.180	11.180	2,649,753
2024-07-11	11.060	11.300	11.010	11.290	11.290	4,651,721
2024-07-10	11.070	11.160	10.800	10.870	10.870	4,972,811
2024-07-09	10.860	11.140	10.760	11.070	11.070	3,748,399
2024-07-08	11.200	11.240	10.870	10.900	10.900	3,244,387
2024-07-05	11.100	11.100	11.100	11.100	11.100	0
2024-07-04	11.270	11.370	11.020	11.100	11.100	3,729,014
2024-07-03	11.530	11.600	11.260	11.300	11.300	3,502,353
2024-07-02	11.630	11.700	11.500	11.540	11.540	2,923,565
2024-07-01	11.680	11.710	11.460	11.680	11.680	3,059,736
2024-06-28	11.530	11.760	11.470	11.660	11.660	3,276,040
2024-06-27	11.720	11.800	11.480	11.500	11.500	2,983,291
2024-06-26	11.480	11.790	11.390	11.780	11.780	3,678,200
2024-06-25	11.440	11.710	11.440	11.520	11.520	3,377,931
2024-06-24	11.880	11.880	11.430	11.440	11.440	4,316,369
2024-06-21	11.900	11.980	11.840	11.930	11.930	2,256,229
2024-06-20	12.250	12.320	11.930	11.950	11.950	4,055,732
2024-06-19	12.590	12.610	12.310	12.320	12.320	3,433,518
2024-06-18	12.480	12.630	12.430	12.600	12.600	3,054,437
2024-06-17	12.430	12.610	12.410	12.450	12.450	2,608,530
2024-06-14	12.480	12.570	12.370	12.510	12.510	3,626,257
2024-06-13	12.390	12.570	12.290	12.550	12.550	5,080,182
2024-06-12	12.520	12.590	12.370	12.400	12.400	5,548,641
2024-06-11	12.630	12.640	12.330	12.520	12.520	5,778,228
2024-06-07	12.280	12.720	12.280	12.620	12.620	8,162,746
2024-06-06	12.880	12.960	12.180	12.230	12.230	12,299,881
2024-06-05	13.100	13.210	12.870	12.880	12.880	2,737,783
2024-06-04	12.960	13.140	12.870	13.110	13.110	3,044,209
2024-06-03	13.250	13.280	12.840	12.960	12.960	3,948,580
2024-05-31	13.290	13.350	13.230	13.280	13.280	2,476,369
2024-05-30	13.230	13.370	13.160	13.220	13.220	3,501,597
2024-05-29	13.250	13.430	13.230	13.310	13.310	3,631,910
2024-05-28	13.660	13.660	13.290	13.340	13.340	4,971,309
2024-05-27	13.690	13.750	13.460	13.620	13.620	4,162,901
2024-05-24	13.700	13.850	13.650	13.670	13.670	3,607,621
2024-05-23	14.100	14.100	13.700	13.740	13.740	4,223,661
2024-05-22	13.970	14.150	13.950	14.040	14.040	3,720,048
2024-05-21	14.330	14.330	13.930	13.990	13.990	6,846,250
2024-05-20	14.400	14.500	14.250	14.270	14.270	6,236,329
2024-05-17	14.550	14.570	14.200	14.380	14.380	6,103,009
2024-05-16	14.800	14.850	14.420	14.500	14.500	7,094,866
2024-05-15	14.580	15.050	14.540	14.820	14.820	7,807,919
2024-05-14	14.620	14.720	14.480	14.580	14.580	5,050,205
2024-05-13	14.280	14.790	14.070	14.680	14.680	10,955,044
2024-05-10	15.010	15.040	14.710	14.830	14.830	6,853,460
2024-05-09	14.900	15.060	14.800	15.010	15.010	6,251,113
2024-05-08	15.270	15.280	14.780	14.820	14.820	6,960,657
2024-05-07	14.580	15.410	14.510	15.280	15.280	11,873,858
2024-05-06	14.200	14.660	14.100	14.560	14.560	12,903,141
2024-04-30	14.510	14.530	13.980	14.000	14.000	11,677,620

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.4900 CNY
2022-05-31	0.3000 CNY
2021-06-07	0.8400 CNY
2020-04-16	0.8400 CNY
2019-05-20	0.8400 CNY

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