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
2023-11-01	16.380	16.620	16.300	16.500	16.500	3,460,262
2023-10-31	16.850	16.850	16.240	16.400	16.400	3,986,867
2023-10-30	16.590	17.110	16.530	16.740	16.740	6,035,656
2023-10-27	16.100	16.970	16.100	16.810	16.810	10,056,197
2023-10-26	15.110	15.880	15.020	15.700	15.700	3,613,945
2023-10-25	15.120	15.570	15.120	15.200	15.200	2,014,940
2023-10-24	14.980	15.130	14.810	15.060	15.060	2,615,994
2023-10-23	15.300	15.350	14.810	14.900	14.900	2,031,182
2023-10-20	15.400	15.550	15.230	15.300	15.300	1,704,311
2023-10-19	15.380	15.600	15.310	15.400	15.400	1,934,420
2023-10-18	15.800	15.800	15.400	15.410	15.410	2,023,924
2023-10-17	16.050	16.050	15.620	15.800	15.800	3,343,973
2023-10-16	16.450	16.450	15.840	15.980	15.980	3,001,973
2023-10-13	16.560	16.560	16.320	16.440	16.440	1,787,046
2023-10-12	16.520	16.680	16.450	16.630	16.630	1,616,409
2023-10-11	16.470	16.610	16.400	16.430	16.430	2,051,512
2023-10-10	16.720	16.800	16.400	16.420	16.420	2,137,050
2023-10-09	16.620	16.790	16.460	16.670	16.670	2,158,790
2023-09-28	16.880	16.910	16.630	16.660	16.660	2,579,178
2023-09-27	16.450	16.900	16.410	16.830	16.830	2,912,351
2023-09-26	16.720	16.770	16.450	16.520	16.520	3,105,212
2023-09-25	17.130	17.140	16.660	16.740	16.740	2,780,082
2023-09-22	16.680	17.080	16.540	17.070	17.070	1,772,385
2023-09-21	16.780	16.860	16.560	16.600	16.600	1,503,002
2023-09-20	16.730	17.020	16.730	16.750	16.750	1,466,878
2023-09-19	17.070	17.080	16.790	16.960	16.960	2,366,913
2023-09-18	16.920	17.150	16.700	17.080	17.080	1,913,786
2023-09-15	16.980	17.030	16.810	16.910	16.910	1,209,732
2023-09-14	17.170	17.170	16.860	16.920	16.920	1,497,845
2023-09-13	17.410	17.500	17.050	17.160	17.160	1,788,102
2023-09-12	17.380	17.470	17.290	17.430	17.430	1,716,935
2023-09-11	17.020	17.450	16.760	17.400	17.400	3,244,678
2023-09-08	17.210	17.210	16.930	17.020	17.020	1,727,956
2023-09-07	17.560	17.580	17.080	17.120	17.120	3,254,106
2023-09-06	17.620	17.630	17.450	17.540	17.540	1,688,622
2023-09-05	17.630	17.900	17.530	17.640	17.640	3,019,983
2023-09-04	17.670	17.970	17.460	17.610	17.610	3,850,834
2023-09-01	17.600	17.770	17.530	17.610	17.610	1,604,700
2023-08-31	17.600	17.720	17.550	17.570	17.570	1,302,590
2023-08-30	17.730	17.960	17.640	17.690	17.690	1,928,929
2023-08-29	17.150	17.790	17.150	17.730	17.730	3,110,547
2023-08-28	18.160	18.240	17.150	17.250	17.250	4,006,230
2023-08-25	17.800	17.820	17.310	17.380	17.380	2,249,219
2023-08-24	17.680	18.030	17.550	17.870	17.870	3,051,685
2023-08-23	17.490	18.060	17.270	17.680	17.680	4,151,646
2023-08-22	17.700	17.870	17.150	17.540	17.540	4,835,040
2023-08-21	17.960	18.000	17.650	17.680	17.680	3,372,650
2023-08-18	18.150	18.210	17.930	17.970	17.970	3,650,445
2023-08-17	18.000	18.170	17.520	18.170	18.170	4,198,312
2023-08-16	18.050	18.050	17.690	17.860	17.860	4,271,260
2023-08-15	18.010	18.400	17.770	18.130	18.130	8,945,256
2023-08-14	17.620	18.000	17.460	17.980	17.980	3,858,420
2023-08-11	18.280	18.280	17.720	17.770	17.770	4,783,720
2023-08-10	18.130	18.330	18.110	18.280	18.280	2,678,164
2023-08-09	18.300	18.480	18.110	18.220	18.220	2,695,846
2023-08-08	18.310	18.420	17.970	18.310	18.310	3,900,226
2023-08-07	18.430	18.570	18.260	18.360	18.360	2,815,900
2023-08-04	18.350	18.530	18.350	18.430	18.430	2,729,777
2023-08-03	18.710	18.790	18.210	18.330	18.330	6,350,144
2023-08-02	19.240	19.240	18.500	18.670	18.670	5,153,614

← NewerPage 13 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.