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
2023-02-06	29.980	30.130	29.700	29.860	20.949	3,082,928
2023-02-03	30.210	30.570	29.820	30.180	21.173	2,869,708
2023-02-02	30.300	30.720	30.030	30.440	21.356	3,366,713
2023-02-01	29.710	30.580	29.690	30.200	21.187	4,814,940
2023-01-31	30.800	30.800	29.550	29.750	20.871	7,963,312
2023-01-30	31.300	31.630	30.380	30.900	21.678	6,099,503
2023-01-20	31.360	31.910	30.980	31.070	21.798	1,871,296
2023-01-19	31.650	31.700	31.200	31.360	22.001	1,489,080
2023-01-18	32.070	32.180	31.440	31.450	22.064	2,647,978
2023-01-17	31.800	32.450	31.520	32.040	22.478	3,911,821
2023-01-16	29.770	31.900	29.660	31.600	22.169	7,316,860
2023-01-13	29.490	29.790	29.280	29.790	20.900	1,424,795
2023-01-12	29.360	29.490	29.160	29.470	20.675	1,528,706
2023-01-11	29.300	29.500	29.200	29.210	20.493	1,910,112
2023-01-10	29.170	29.550	29.030	29.430	20.647	1,452,936
2023-01-09	29.030	29.630	28.900	29.270	20.535	2,576,777
2023-01-06	29.970	30.060	28.910	29.010	20.352	4,523,649
2023-01-05	29.900	30.090	29.700	29.970	21.026	2,277,457
2023-01-04	31.230	31.230	29.580	29.920	20.991	4,853,093
2023-01-03	31.530	32.050	31.050	31.230	21.910	3,324,636
2022-12-30	31.770	31.800	31.180	31.720	22.253	1,899,231
2022-12-29	30.800	31.950	30.800	31.570	22.148	2,738,486
2022-12-28	30.600	31.630	30.500	31.170	21.868	2,979,874
2022-12-27	31.000	31.550	30.300	30.620	21.482	2,541,845
2022-12-26	31.370	31.780	30.610	30.950	21.713	2,213,947
2022-12-23	31.230	31.560	30.790	31.180	21.875	2,170,410
2022-12-22	30.580	31.900	30.270	31.250	21.924	3,957,885
2022-12-21	30.450	30.750	30.100	30.440	21.356	1,703,993
2022-12-20	30.550	31.300	30.220	30.370	21.306	2,329,195
2022-12-19	30.860	31.880	30.640	30.890	21.671	3,465,785
2022-12-16	31.100	31.300	30.750	31.010	21.755	1,781,453
2022-12-15	30.190	31.690	29.840	31.270	21.938	3,934,189
2022-12-14	30.000	30.400	29.910	30.020	21.061	975,903
2022-12-13	30.100	30.350	30.010	30.060	21.089	746,649
2022-12-12	30.100	30.510	29.850	30.300	21.257	1,634,722
2022-12-09	30.180	30.890	30.120	30.180	21.173	1,860,362
2022-12-08	30.100	30.500	29.720	30.260	21.229	1,625,453
2022-12-07	30.100	30.250	29.810	30.040	21.075	1,219,393
2022-12-06	29.800	30.480	29.600	30.230	21.208	2,399,320
2022-12-05	29.500	30.280	29.500	29.910	20.984	2,301,355
2022-12-02	30.190	30.350	29.570	29.690	20.829	2,054,634
2022-12-01	29.140	30.360	28.850	30.170	21.166	3,960,679
2022-11-30	29.450	29.590	28.680	28.790	20.198	2,140,864
2022-11-29	29.200	29.620	28.730	29.280	20.542	1,841,452
2022-11-28	28.800	29.000	28.280	28.930	20.296	1,065,752
2022-11-25	28.970	29.230	28.710	28.930	20.296	978,289
2022-11-24	28.950	29.190	28.620	28.960	20.317	1,071,784
2022-11-23	29.200	29.260	28.300	28.900	20.275	1,554,575
2022-11-22	29.810	29.880	28.800	29.050	20.380	1,811,712
2022-11-21	29.700	29.950	28.900	29.920	20.991	1,667,405
2022-11-18	30.000	30.350	29.750	29.750	20.871	1,237,476
2022-11-17	30.150	30.170	29.790	30.120	21.131	1,010,728
2022-11-16	31.100	31.100	30.060	30.130	21.138	1,939,400
2022-11-15	30.690	31.490	30.180	30.920	21.692	2,369,148
2022-11-14	30.400	31.160	30.000	30.250	21.222	3,031,547
2022-11-11	30.500	31.160	30.240	30.320	21.271	3,638,728
2022-11-10	30.300	30.410	29.760	29.860	20.949	1,968,243
2022-11-09	30.680	31.000	30.400	30.470	21.377	1,143,098
2022-11-08	31.000	31.610	30.710	30.890	21.671	1,337,322
2022-11-07	31.060	31.860	30.900	31.200	21.889	2,798,583

← NewerPage 16 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.