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
2024-04-29	14.480	14.730	14.260	14.530	14.530	11,843,726
2024-04-26	14.900	14.910	14.130	14.540	14.540	15,483,993
2024-04-25	15.110	15.690	15.060	15.640	15.640	8,144,845
2024-04-24	14.850	15.120	14.700	15.120	15.120	3,289,775
2024-04-23	14.910	15.120	14.660	14.780	14.780	3,530,502
2024-04-22	14.810	15.060	14.710	14.950	14.950	3,238,560
2024-04-19	14.970	15.020	14.750	14.850	14.850	3,763,963
2024-04-18	15.050	15.330	14.850	15.010	15.010	7,081,420
2024-04-17	14.760	15.090	14.640	15.090	15.090	7,615,741
2024-04-16	14.960	15.180	14.580	14.580	14.580	5,242,669
2024-04-15	15.020	15.300	14.850	15.070	15.070	5,374,492
2024-04-12	15.060	15.320	14.990	15.000	15.000	3,940,917
2024-04-11	15.160	15.330	14.990	15.060	15.060	4,395,272
2024-04-10	15.400	15.510	15.030	15.160	15.160	2,889,375
2024-04-09	15.220	15.520	15.190	15.460	15.460	2,936,229
2024-04-08	15.600	15.700	15.140	15.210	15.210	4,287,073
2024-04-03	15.800	15.800	15.500	15.700	15.700	2,708,121
2024-04-02	15.700	16.050	15.550	15.720	15.720	4,303,207
2024-04-01	15.600	15.910	15.530	15.700	15.700	4,561,349
2024-03-29	15.320	15.490	15.180	15.490	15.490	1,639,857
2024-03-28	15.100	15.450	15.010	15.290	15.290	3,886,382
2024-03-27	15.440	15.500	15.040	15.040	15.040	4,714,949
2024-03-26	15.520	15.670	15.310	15.530	15.530	5,544,189
2024-03-25	15.770	16.450	15.660	15.670	15.670	7,754,181
2024-03-22	16.540	16.910	15.850	15.920	15.920	13,840,396
2024-03-21	15.860	16.220	15.670	16.190	16.190	6,266,648
2024-03-20	15.690	15.850	15.660	15.800	15.800	2,530,773
2024-03-19	15.870	15.920	15.710	15.730	15.730	2,869,356
2024-03-18	16.000	16.120	15.710	15.890	15.890	4,993,324
2024-03-15	15.620	16.080	15.390	16.000	16.000	4,513,446
2024-03-14	16.100	16.100	15.580	15.620	15.620	5,707,606
2024-03-13	15.560	16.200	15.550	16.110	16.110	8,592,940
2024-03-12	15.250	15.510	15.160	15.390	15.390	5,468,220
2024-03-11	15.450	15.450	15.090	15.310	15.310	7,308,630
2024-03-08	15.300	15.580	15.150	15.450	15.450	10,202,120
2024-03-07	15.010	15.290	14.910	15.090	15.090	8,827,997
2024-03-06	14.600	15.000	14.510	14.910	14.910	7,253,160
2024-03-05	14.460	14.800	14.400	14.610	14.610	4,666,236
2024-03-04	14.490	14.580	14.290	14.560	14.560	4,002,637
2024-03-01	14.380	14.510	14.250	14.470	14.470	5,700,570
2024-02-29	13.890	14.470	13.820	14.450	14.450	4,662,082
2024-02-28	14.600	14.790	13.980	13.980	13.980	7,259,520
2024-02-27	14.280	14.540	14.270	14.540	14.540	6,910,132
2024-02-26	14.420	15.190	14.280	14.520	14.520	7,837,107
2024-02-23	14.470	14.520	14.110	14.340	14.340	4,022,129
2024-02-22	14.530	14.600	14.320	14.480	14.480	2,187,406
2024-02-21	14.330	14.780	14.250	14.490	14.490	4,701,242
2024-02-20	14.400	14.450	14.100	14.330	14.330	4,867,646
2024-02-19	14.520	14.600	14.000	14.450	14.450	6,077,496
2024-02-08	14.190	15.050	14.190	14.300	14.300	8,404,779
2024-02-07	13.570	14.320	13.420	14.080	14.080	6,705,095
2024-02-06	12.380	13.700	11.880	13.530	13.530	6,801,945
2024-02-05	12.340	12.750	11.560	12.460	12.460	7,845,897
2024-02-02	13.210	13.300	12.110	12.460	12.460	5,694,207
2024-02-01	13.000	13.420	12.760	13.190	13.190	5,315,499
2024-01-31	13.330	13.750	12.880	13.020	13.020	4,317,089
2024-01-30	13.650	13.920	13.320	13.390	13.390	3,589,100
2024-01-29	14.010	14.240	13.610	13.770	13.770	4,247,743
2024-01-26	14.120	14.210	13.810	13.850	13.850	3,252,814
2024-01-25	13.640	14.130	13.540	14.120	14.120	3,651,195

← NewerPage 11 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.