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
2023-08-01	19.000	19.410	18.780	19.240	19.240	4,528,068
2023-07-31	19.660	19.770	18.960	19.010	19.010	5,815,846
2023-07-28	19.500	19.660	19.200	19.580	19.580	3,553,836
2023-07-27	20.140	20.230	19.410	19.500	19.500	2,712,165
2023-07-26	20.040	20.150	19.800	20.040	20.040	2,057,471
2023-07-25	19.500	20.030	19.500	19.910	19.910	2,869,491
2023-07-24	19.600	19.600	19.170	19.390	19.390	2,658,233
2023-07-21	19.700	19.850	19.480	19.600	19.600	2,531,668
2023-07-20	19.940	20.050	19.750	19.780	19.780	2,451,370
2023-07-19	20.220	20.250	19.700	19.810	19.810	2,949,675
2023-07-18	20.100	20.400	19.870	20.250	20.250	2,221,458
2023-07-17	19.900	20.190	19.830	20.150	20.150	2,961,120
2023-07-14	20.400	20.400	19.900	20.000	20.000	2,714,103
2023-07-13	20.300	20.560	20.250	20.430	20.430	3,609,872
2023-07-12	20.320	20.650	20.120	20.300	20.300	4,385,824
2023-07-11	20.190	20.440	19.920	20.320	20.320	5,429,176
2023-07-10	19.510	19.840	19.380	19.650	19.650	2,529,772
2023-07-07	19.720	19.870	19.470	19.510	19.510	2,759,666
2023-07-06	20.100	20.110	19.680	19.820	19.820	3,316,902
2023-07-05	20.220	20.520	19.950	20.080	20.080	3,945,916
2023-07-04	19.800	20.560	19.800	20.220	20.220	7,518,644
2023-07-03	19.940	20.250	19.730	19.820	19.820	8,689,407
2023-06-30	19.260	20.150	19.050	19.990	19.990	5,281,519
2023-06-29	19.360	19.600	19.240	19.400	19.400	2,622,562
2023-06-28	19.210	19.440	18.850	19.360	19.360	4,559,480
2023-06-27	18.930	19.440	18.930	19.200	19.200	2,722,140
2023-06-26	19.110	19.470	19.010	19.090	19.090	3,780,769
2023-06-21	19.560	19.640	19.100	19.170	19.170	2,838,029
2023-06-20	19.550	19.650	19.250	19.400	19.400	3,928,952
2023-06-19	19.400	19.970	19.370	19.650	19.650	7,467,698
2023-06-16	18.800	19.650	18.760	19.360	19.360	5,042,030
2023-06-15	18.790	18.950	18.550	18.820	18.820	4,375,133
2023-06-14	18.200	18.870	17.960	18.580	18.580	4,619,817
2023-06-13	18.040	18.160	17.900	18.130	18.130	2,044,228
2023-06-12	17.910	18.190	17.730	18.040	18.040	2,686,937
2023-06-09	18.190	18.190	17.450	18.090	18.090	4,786,316
2023-06-08	18.110	18.440	18.000	18.030	18.030	3,493,301
2023-06-07	18.220	18.350	18.080	18.110	18.110	2,260,227
2023-06-06	18.870	18.870	18.200	18.220	18.220	4,089,370
2023-06-05	19.380	19.440	18.780	18.800	18.800	4,055,233
2023-06-02	27.450	27.710	27.260	27.500	19.293	2,227,183
2023-06-01	27.650	27.730	27.230	27.370	19.202	2,878,181
2023-05-31	27.640	27.790	26.930	27.780	19.489	4,409,918
2023-05-30	27.780	27.830	26.830	27.630	19.384	3,922,448
2023-05-29	27.950	28.250	27.560	27.740	19.461	3,116,008
2023-05-26	27.460	28.140	27.120	27.990	19.637	2,275,665
2023-05-25	27.650	28.200	27.300	27.600	19.363	3,303,923
2023-05-24	27.580	27.990	27.510	27.770	19.482	2,732,965
2023-05-23	27.730	28.410	27.700	27.790	19.496	2,717,513
2023-05-22	27.560	27.840	27.450	27.730	19.454	1,825,191
2023-05-19	27.690	27.900	27.300	27.690	19.426	2,718,566
2023-05-18	27.460	27.670	27.230	27.610	19.370	2,166,987
2023-05-17	26.500	27.650	26.460	27.460	19.265	3,991,929
2023-05-16	26.830	27.310	26.550	26.670	18.711	3,766,215
2023-05-15	26.560	26.830	26.370	26.830	18.823	1,866,652
2023-05-12	26.850	26.980	26.550	26.630	18.683	1,802,760
2023-05-11	27.600	27.680	26.800	26.850	18.837	3,825,087
2023-05-10	27.400	27.780	27.200	27.680	19.419	2,990,330
2023-05-09	28.010	28.020	27.280	27.420	19.237	3,642,956
2023-05-08	27.880	28.210	27.720	28.090	19.707	3,932,440

← NewerPage 14 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.