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
2022-11-04	30.150	31.700	29.710	31.180	21.875	5,034,653
2022-11-03	29.880	30.410	29.010	30.150	21.152	2,705,134
2022-11-02	28.700	30.460	28.430	29.960	21.019	4,443,089
2022-11-01	27.480	28.570	27.450	28.470	19.973	3,030,413
2022-10-31	27.960	28.920	27.170	27.400	19.223	4,724,682
2022-10-28	31.750	31.750	27.700	28.220	19.798	7,663,356
2022-10-27	29.450	29.450	28.810	28.860	20.247	1,665,563
2022-10-26	28.220	29.460	28.100	29.090	20.408	2,029,295
2022-10-25	28.550	28.860	28.020	28.200	19.784	1,875,788
2022-10-24	28.800	29.470	28.500	28.700	20.135	2,299,042
2022-10-21	27.700	29.560	27.700	28.940	20.303	4,398,437
2022-10-20	28.220	28.660	27.320	27.700	19.433	2,918,382
2022-10-19	30.030	30.100	28.500	28.520	20.008	3,084,345
2022-10-18	30.600	31.350	29.400	29.560	20.738	5,065,719
2022-10-17	29.900	31.140	29.330	31.070	21.798	4,678,851
2022-10-14	28.120	29.970	28.000	29.160	20.458	2,911,442
2022-10-13	27.100	28.200	26.910	27.950	19.609	1,537,620
2022-10-12	26.770	27.370	26.250	27.340	19.181	1,435,305
2022-10-11	27.110	27.660	26.630	26.830	18.823	1,254,982
2022-10-10	28.170	28.290	27.130	27.260	19.125	1,335,763
2022-09-30	29.000	29.000	27.800	28.290	19.847	1,805,909
2022-09-29	29.050	29.750	28.550	28.740	20.163	2,220,785
2022-09-28	29.120	29.480	28.500	29.020	20.359	2,030,485
2022-09-27	28.920	29.380	28.230	29.200	20.486	2,109,009
2022-09-26	29.410	30.200	28.740	28.910	20.282	2,492,427
2022-09-23	29.970	30.450	29.100	29.900	20.977	3,023,858
2022-09-22	29.190	30.430	29.020	29.610	20.773	1,767,645
2022-09-21	29.350	29.760	29.070	29.380	20.612	1,482,210
2022-09-20	30.000	30.030	28.900	29.180	20.472	1,980,610
2022-09-19	30.480	30.480	29.400	29.620	20.780	1,812,869
2022-09-16	30.120	31.150	29.860	30.610	21.475	2,870,830
2022-09-15	30.960	31.000	29.820	30.160	21.159	3,039,443
2022-09-14	29.120	30.780	29.000	30.690	21.531	3,386,723
2022-09-13	29.300	29.820	29.070	29.560	20.738	1,981,268
2022-09-09	28.930	29.370	28.600	29.300	20.556	1,538,052
2022-09-08	28.780	28.940	28.400	28.780	20.191	2,251,625
2022-09-07	28.470	28.990	28.250	28.680	20.121	1,469,939
2022-09-06	28.420	28.590	28.110	28.410	19.931	1,603,065
2022-09-05	29.000	29.010	28.110	28.360	19.896	2,840,241
2022-09-02	28.680	29.350	28.430	29.000	20.345	1,587,408
2022-09-01	28.700	28.960	28.300	28.680	20.121	2,380,641
2022-08-31	29.310	29.450	28.610	28.700	20.135	2,014,433
2022-08-30	29.790	30.100	29.080	29.450	20.661	2,467,740
2022-08-29	31.220	31.390	29.780	29.830	20.927	5,317,620
2022-08-26	31.440	32.400	31.270	31.850	22.345	3,548,186
2022-08-25	31.150	31.680	30.490	31.530	22.120	2,762,516
2022-08-24	32.370	32.370	31.000	31.210	21.896	2,709,963
2022-08-23	31.200	32.320	31.140	32.170	22.569	2,556,792
2022-08-22	31.170	31.890	31.010	31.520	22.113	1,755,292
2022-08-19	31.900	32.140	31.260	31.260	21.931	1,850,035
2022-08-18	31.810	32.490	31.520	31.980	22.436	2,264,143
2022-08-17	31.800	31.970	31.180	31.910	22.387	2,123,013
2022-08-16	31.480	32.090	31.080	31.580	22.155	2,198,975
2022-08-15	31.180	31.500	30.850	31.070	21.798	1,770,083
2022-08-12	31.350	31.600	30.940	31.250	21.924	2,449,917
2022-08-11	31.180	31.690	30.900	31.550	22.134	2,209,862
2022-08-10	31.310	31.320	30.680	30.880	21.664	2,781,248
2022-08-09	31.530	31.960	31.000	31.460	22.071	2,969,051
2022-08-08	31.840	32.170	31.240	31.430	22.050	2,599,459
2022-08-05	31.550	32.160	31.130	31.920	22.394	2,902,915

← NewerPage 17 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.