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
2022-08-04	31.110	31.860	30.860	31.610	22.176	3,472,663
2022-08-03	31.520	32.490	30.970	31.100	21.819	4,000,998
2022-08-02	32.630	33.080	31.500	32.230	22.611	4,405,489
2022-08-01	32.160	33.250	31.700	33.080	23.208	2,632,176
2022-07-29	32.500	32.960	31.800	32.320	22.674	2,815,594
2022-07-28	32.910	33.300	32.390	32.530	22.822	3,099,425
2022-07-27	33.490	33.490	32.520	33.030	23.173	3,244,690
2022-07-26	33.700	34.190	33.020	33.620	23.586	2,334,294
2022-07-25	34.530	34.890	33.230	33.570	23.551	2,280,173
2022-07-22	34.500	34.910	33.410	34.600	24.274	4,467,583
2022-07-21	34.530	34.700	33.700	34.410	24.141	2,133,118
2022-07-20	33.580	34.800	33.230	34.540	24.232	3,229,884
2022-07-19	34.830	34.870	33.190	33.580	23.558	3,293,364
2022-07-18	34.490	35.180	34.380	34.900	24.484	2,029,547
2022-07-15	34.770	35.580	34.210	34.900	24.484	2,105,706
2022-07-14	34.750	35.580	34.580	34.940	24.512	1,599,026
2022-07-13	34.960	35.280	34.100	34.750	24.379	1,781,364
2022-07-12	35.340	35.920	34.730	34.960	24.527	1,495,498
2022-07-11	35.640	35.920	34.950	35.350	24.800	2,157,572
2022-07-08	35.190	36.300	35.030	35.880	25.172	3,313,914
2022-07-07	34.550	35.630	34.410	35.400	24.835	2,686,542
2022-07-06	33.900	36.360	33.500	35.020	24.569	6,465,239
2022-07-05	34.850	35.300	33.600	33.800	23.713	3,306,815
2022-07-04	35.200	35.650	34.360	34.800	24.414	3,350,674
2022-07-01	36.550	36.550	35.000	35.280	24.751	2,145,385
2022-06-30	36.090	37.310	35.980	36.550	25.642	3,865,772
2022-06-29	36.900	36.900	35.790	35.950	25.221	2,820,365
2022-06-28	35.700	37.760	35.510	36.900	25.888	4,369,164
2022-06-27	35.200	36.210	35.100	35.880	25.172	3,079,073
2022-06-24	33.690	35.920	33.640	35.290	24.758	3,585,751
2022-06-23	32.940	33.810	32.710	33.610	23.579	1,550,374
2022-06-22	34.480	34.540	32.800	33.030	23.173	2,450,897
2022-06-21	35.560	35.860	34.140	34.520	24.218	1,721,536
2022-06-20	33.050	35.400	33.050	35.260	24.737	3,478,120
2022-06-17	32.520	33.180	32.250	33.050	23.187	1,096,870
2022-06-16	33.170	33.350	32.500	32.700	22.941	1,080,604
2022-06-15	32.510	33.320	32.280	32.880	23.067	1,737,331
2022-06-14	32.420	32.430	31.460	32.350	22.695	1,440,611
2022-06-13	32.850	33.480	32.200	32.640	22.899	1,740,958
2022-06-10	32.000	33.390	31.700	33.160	23.264	1,695,244
2022-06-09	33.400	33.430	31.910	32.060	22.492	2,087,148
2022-06-08	33.050	33.640	32.330	33.450	23.467	2,184,467
2022-06-07	33.650	33.770	33.000	33.060	23.194	1,877,449
2022-06-06	33.970	34.060	33.200	33.620	23.586	2,861,461
2022-06-02	33.930	35.200	33.700	33.840	23.741	3,712,493
2022-06-01	32.460	33.690	32.200	32.940	23.109	2,167,468
2022-05-31	31.800	33.000	31.240	32.550	22.836	2,452,542
2022-05-30	32.850	32.850	31.700	32.370	22.499	2,543,793
2022-05-27	32.390	35.490	32.180	33.210	23.083	3,561,647
2022-05-26	32.150	32.260	31.500	32.260	22.423	891,189
2022-05-25	32.200	32.380	31.000	32.100	22.311	1,043,137
2022-05-24	32.700	32.900	31.780	32.200	22.381	1,644,851
2022-05-23	33.720	33.720	31.830	32.530	22.610	2,818,326
2022-05-20	32.710	34.000	32.330	33.760	23.465	2,558,603
2022-05-19	32.400	33.660	32.230	32.930	22.888	2,014,558
2022-05-18	32.300	32.600	32.100	32.230	22.402	934,080
2022-05-17	32.240	32.700	32.000	32.330	22.471	1,320,334
2022-05-16	33.110	33.300	32.210	32.390	22.513	1,720,101
2022-05-13	33.680	34.020	32.720	32.960	22.909	1,697,886
2022-05-12	33.390	34.300	33.310	33.600	23.354	1,369,839

← NewerPage 18 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.