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
2022-05-11	33.500	34.890	33.000	33.740	23.451	3,139,358
2022-05-10	32.280	34.120	31.490	33.650	23.389	3,034,285
2022-05-09	32.440	32.590	31.680	31.990	22.235	2,219,308
2022-05-06	31.600	33.070	31.370	32.810	22.805	2,671,415
2022-05-05	30.850	33.580	30.850	32.680	22.715	3,678,661
2022-04-29	29.500	31.500	29.500	31.180	21.672	3,641,776
2022-04-28	29.380	31.500	29.380	30.420	21.144	6,358,770
2022-04-27	27.290	29.370	26.720	29.370	20.414	6,545,858
2022-04-26	27.120	27.650	26.600	26.700	18.558	1,865,693
2022-04-25	27.220	27.980	26.850	27.120	18.850	2,198,056
2022-04-22	26.680	27.850	26.200	27.700	19.253	2,553,488
2022-04-21	27.670	27.670	26.350	26.990	18.760	3,442,433
2022-04-20	27.480	28.400	27.150	27.830	19.343	2,568,178
2022-04-19	27.250	28.650	27.040	27.650	19.218	3,491,761
2022-04-18	26.900	28.360	25.860	27.400	19.045	4,794,584
2022-04-15	28.080	28.080	26.760	27.300	18.975	7,234,257
2022-04-14	30.210	30.480	28.370	28.850	20.052	11,129,111
2022-04-13	31.860	33.880	30.800	31.520	21.908	15,898,020
2022-04-12	27.230	30.800	27.010	30.800	21.408	6,339,624
2022-04-11	29.880	31.210	27.720	28.000	19.462	2,592,210
2022-04-08	29.510	29.510	28.350	29.200	20.296	1,004,354
2022-04-07	29.740	30.030	29.360	29.450	20.469	712,843
2022-04-06	29.950	30.090	29.510	30.030	20.873	417,134
2022-04-01	29.820	30.330	29.500	30.030	20.873	782,786
2022-03-31	30.710	30.710	30.100	30.280	21.046	869,120
2022-03-30	29.200	30.860	29.200	30.710	21.345	1,171,576
2022-03-29	30.220	30.470	29.320	29.480	20.490	844,194
2022-03-28	30.660	30.660	29.300	30.180	20.977	1,083,068
2022-03-25	30.110	30.680	29.950	30.290	21.053	1,952,543
2022-03-24	31.280	31.290	30.140	30.360	21.102	2,590,170
2022-03-23	31.400	31.790	30.790	31.270	21.734	2,567,118
2022-03-22	29.910	31.600	29.800	31.600	21.964	2,657,865
2022-03-21	30.810	31.000	29.920	30.170	20.970	1,191,666
2022-03-18	29.980	30.690	29.720	30.330	21.081	3,808,597
2022-03-17	28.620	30.420	28.620	29.710	20.650	4,668,175
2022-03-16	27.430	28.780	26.890	28.620	19.893	3,803,905
2022-03-15	28.500	28.800	27.080	27.150	18.871	3,593,766
2022-03-14	28.800	30.490	28.570	29.030	20.178	3,550,521
2022-03-11	29.000	30.110	28.150	29.450	20.469	7,342,728
2022-03-10	29.180	29.180	28.130	28.450	19.774	3,390,905
2022-03-09	28.910	29.250	27.280	28.110	19.538	2,763,238
2022-03-08	29.590	30.030	28.790	28.910	20.094	2,972,900
2022-03-07	29.990	30.150	29.230	29.740	20.671	3,784,541
2022-03-04	31.100	31.100	29.970	30.110	20.928	3,375,415
2022-03-03	31.800	31.800	30.900	31.280	21.741	2,311,853
2022-03-02	32.400	32.420	31.500	31.700	22.033	2,391,260
2022-03-01	32.730	32.860	31.780	32.420	22.534	2,694,169
2022-02-28	33.810	34.120	31.750	32.500	22.589	5,042,662
2022-02-25	33.200	34.210	33.200	33.740	23.451	1,967,401
2022-02-24	34.440	34.480	32.480	32.990	22.930	2,815,075
2022-02-23	34.700	34.950	34.150	34.430	23.931	2,427,628
2022-02-22	35.290	35.580	34.010	34.450	23.945	1,794,777
2022-02-21	35.300	35.690	34.780	35.590	24.737	1,361,431
2022-02-18	34.750	35.300	34.150	35.180	24.452	1,452,108
2022-02-17	34.840	35.180	34.330	34.790	24.181	890,338
2022-02-16	35.000	35.400	34.450	34.900	24.258	1,191,845
2022-02-15	34.000	34.980	33.590	34.950	24.292	1,434,580
2022-02-14	34.990	35.230	33.100	33.900	23.562	2,870,865
2022-02-11	36.500	36.500	34.850	35.000	24.327	2,180,024
2022-02-10	37.400	37.400	36.160	36.430	25.321	1,450,408

← NewerPage 19 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.