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
2023-05-05	28.190	28.590	27.610	27.930	19.595	4,246,540
2023-05-04	29.060	29.230	28.230	28.350	19.889	5,145,739
2023-04-28	29.050	29.750	28.900	29.090	20.408	5,427,843
2023-04-27	30.030	30.200	27.950	29.060	20.387	10,490,464
2023-04-26	29.980	30.290	29.180	29.500	20.696	8,350,739
2023-04-25	29.700	29.880	28.780	29.490	20.689	7,850,491
2023-04-24	28.260	29.980	28.260	29.770	20.885	17,457,032
2023-04-21	27.660	29.080	27.630	28.460	19.966	13,250,910
2023-04-20	27.530	27.810	27.130	27.630	19.384	5,861,592
2023-04-19	26.350	27.650	26.350	27.330	19.174	10,248,329
2023-04-18	26.150	26.370	25.930	26.290	18.444	3,177,735
2023-04-17	26.140	26.210	25.850	26.010	18.248	3,651,790
2023-04-14	26.500	26.520	26.010	26.080	18.297	3,063,018
2023-04-13	26.800	26.860	26.380	26.410	18.528	1,657,180
2023-04-12	26.430	27.120	26.420	26.780	18.788	3,127,152
2023-04-11	26.430	26.560	26.260	26.530	18.612	1,561,420
2023-04-10	26.870	26.880	26.200	26.430	18.542	3,159,749
2023-04-07	27.200	27.200	26.690	26.800	18.802	3,512,348
2023-04-06	25.600	27.140	25.600	27.090	19.005	7,170,629
2023-04-04	26.870	26.870	25.400	25.810	18.107	7,348,958
2023-04-03	26.800	26.950	26.600	26.880	18.858	3,389,758
2023-03-31	26.420	26.880	26.320	26.850	18.837	3,421,360
2023-03-30	26.340	26.440	26.010	26.440	18.549	2,166,080
2023-03-29	26.190	26.430	26.050	26.270	18.430	3,134,537
2023-03-28	26.030	26.270	25.840	26.190	18.374	3,208,195
2023-03-27	25.880	26.020	25.750	25.980	18.226	2,788,812
2023-03-24	26.120	26.120	25.760	25.870	18.149	2,884,411
2023-03-23	26.080	26.290	25.790	26.120	18.325	2,662,156
2023-03-22	26.300	26.370	26.000	26.110	18.318	2,486,884
2023-03-21	25.810	26.140	25.700	26.130	18.332	3,201,716
2023-03-20	26.260	26.530	25.510	25.670	18.009	6,535,866
2023-03-17	26.700	27.160	26.390	26.580	18.647	3,973,106
2023-03-16	27.000	27.000	26.510	26.620	18.676	3,015,597
2023-03-15	27.010	27.490	26.960	27.060	18.984	1,966,956
2023-03-14	27.330	27.380	26.700	26.960	18.914	2,423,247
2023-03-13	27.990	27.990	27.300	27.370	19.202	3,681,311
2023-03-10	27.800	28.110	27.530	28.020	19.658	2,574,537
2023-03-09	27.840	27.930	27.650	27.820	19.517	1,907,761
2023-03-08	27.500	27.800	27.450	27.790	19.496	1,450,859
2023-03-07	28.120	28.200	27.620	27.620	19.377	3,439,296
2023-03-06	28.050	28.230	27.710	28.120	19.728	4,384,105
2023-03-03	28.320	28.380	27.840	27.970	19.623	3,769,969
2023-03-02	28.490	28.660	28.120	28.240	19.812	5,797,955
2023-03-01	28.460	28.600	28.150	28.510	20.001	5,339,082
2023-02-28	28.430	28.620	28.100	28.460	19.966	3,824,052
2023-02-27	29.150	29.190	28.120	28.440	19.952	7,772,178
2023-02-24	29.900	30.000	29.140	29.270	20.535	4,555,374
2023-02-23	30.020	30.070	29.760	29.950	21.012	2,843,519
2023-02-22	29.900	30.200	29.860	30.010	21.054	2,254,799
2023-02-21	30.170	30.300	29.900	30.160	21.159	3,201,895
2023-02-20	29.900	30.240	29.200	30.170	21.166	5,185,776
2023-02-17	30.180	30.630	29.830	29.890	20.970	4,134,480
2023-02-16	30.610	31.200	29.800	30.160	21.159	5,074,309
2023-02-15	30.500	30.780	30.340	30.630	21.489	3,359,910
2023-02-14	30.490	30.590	30.210	30.420	21.341	2,857,765
2023-02-13	29.900	30.590	29.760	30.360	21.299	4,548,231
2023-02-10	30.040	30.160	29.660	29.890	20.970	2,615,249
2023-02-09	29.960	30.160	29.710	30.120	21.131	3,307,808
2023-02-08	30.320	30.490	29.910	29.940	21.005	2,611,292
2023-02-07	30.050	30.550	29.860	30.300	21.257	3,949,260

← NewerPage 15 of 21 · 1,212 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.