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
2024-01-25	13.640	14.130	13.540	14.120	14.120	3,651,195
2024-01-24	13.420	13.580	13.010	13.560	13.560	3,797,272
2024-01-23	13.330	13.540	13.110	13.390	13.390	3,370,162
2024-01-22	14.160	14.210	13.300	13.340	13.340	4,360,891
2024-01-19	14.080	14.430	13.980	14.180	14.180	3,113,295
2024-01-18	14.030	14.150	13.700	14.150	14.150	5,195,727
2024-01-17	14.460	14.470	14.070	14.100	14.100	3,558,899
2024-01-16	14.490	14.620	14.280	14.460	14.460	2,922,169
2024-01-15	14.550	14.700	14.340	14.470	14.470	2,995,815
2024-01-12	14.730	14.950	14.610	14.700	14.700	2,489,376
2024-01-11	14.330	14.780	14.330	14.730	14.730	2,532,097
2024-01-10	14.400	14.730	14.200	14.410	14.410	3,328,715
2024-01-09	14.410	14.750	14.350	14.520	14.520	3,748,676
2024-01-08	14.750	14.850	14.400	14.410	14.410	3,415,132
2024-01-05	14.990	15.200	14.730	14.790	14.790	2,677,809
2024-01-04	15.030	15.030	14.880	14.970	14.970	2,592,681
2024-01-03	15.050	15.180	14.810	14.960	14.960	3,272,618
2024-01-02	15.160	15.290	14.900	15.050	15.050	3,767,942
2023-12-29	14.880	15.170	14.700	15.160	15.160	3,452,647
2023-12-28	14.350	14.870	14.260	14.770	14.770	4,383,942
2023-12-27	14.150	14.440	14.150	14.320	14.320	3,028,685
2023-12-26	14.480	14.510	14.160	14.160	14.160	2,983,402
2023-12-25	14.450	14.580	14.400	14.500	14.500	1,947,637
2023-12-22	14.660	14.690	14.450	14.530	14.530	2,883,248
2023-12-21	14.660	14.790	14.470	14.660	14.660	2,803,287
2023-12-20	14.820	14.910	14.700	14.710	14.710	2,010,468
2023-12-19	14.690	14.830	14.600	14.830	14.830	2,639,981
2023-12-18	14.980	14.990	14.610	14.690	14.690	4,675,946
2023-12-15	15.120	15.290	14.930	15.030	15.030	2,672,869
2023-12-14	15.360	15.440	15.120	15.120	15.120	3,515,416
2023-12-13	15.550	15.590	15.260	15.360	15.360	3,437,966
2023-12-12	15.890	15.890	15.420	15.550	15.550	4,557,741
2023-12-11	15.550	15.940	15.380	15.870	15.870	4,177,142
2023-12-08	15.750	15.990	15.610	15.740	15.740	2,514,633
2023-12-07	16.010	16.090	15.700	15.860	15.860	2,426,849
2023-12-06	15.800	16.210	15.470	16.010	16.010	2,643,383
2023-12-05	15.850	16.090	15.750	15.910	15.910	2,655,555
2023-12-04	16.210	16.260	15.850	15.910	15.910	3,338,336
2023-12-01	16.500	16.500	16.160	16.260	16.260	2,764,942
2023-11-30	16.600	16.680	16.330	16.520	16.520	2,183,519
2023-11-29	16.700	16.860	16.600	16.680	16.680	2,032,296
2023-11-28	16.410	16.730	16.360	16.720	16.720	2,582,587
2023-11-27	16.480	16.480	16.110	16.410	16.410	2,473,013
2023-11-24	16.730	16.750	16.360	16.470	16.470	2,712,267
2023-11-23	16.500	16.780	16.500	16.710	16.710	1,631,295
2023-11-22	16.640	16.830	16.560	16.570	16.570	1,682,672
2023-11-21	16.870	16.970	16.750	16.800	16.800	2,213,073
2023-11-20	16.500	16.950	16.500	16.890	16.890	3,498,142
2023-11-17	16.400	16.580	16.370	16.500	16.500	1,843,346
2023-11-16	16.620	16.640	16.410	16.450	16.450	1,722,300
2023-11-15	16.630	16.630	16.470	16.560	16.560	2,229,285
2023-11-14	16.250	16.660	16.250	16.490	16.490	3,893,828
2023-11-13	16.360	16.510	16.200	16.280	16.280	2,286,964
2023-11-10	16.180	16.480	16.120	16.400	16.400	2,002,602
2023-11-09	16.330	16.450	16.170	16.360	16.360	3,077,290
2023-11-08	16.490	16.550	16.230	16.330	16.330	2,843,576
2023-11-07	16.750	16.750	16.430	16.490	16.490	2,278,570
2023-11-06	16.480	16.690	16.460	16.670	16.670	2,298,248
2023-11-03	16.140	16.550	16.140	16.390	16.390	1,926,490
2023-11-02	16.720	16.720	16.080	16.140	16.140	3,119,978

← NewerPage 12 of 21 · 1,219 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.