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
2022-02-09	37.170	37.530	37.000	37.280	25.912	775,516
2022-02-08	37.940	38.090	36.900	37.180	25.842	808,456
2022-02-07	38.990	41.000	37.780	37.920	26.357	1,152,926
2022-01-28	38.000	39.810	37.530	38.510	26.767	1,467,328
2022-01-27	37.110	38.440	36.790	37.570	26.113	1,586,471
2022-01-26	36.910	37.530	36.390	37.110	25.794	816,023
2022-01-25	37.960	37.960	36.510	36.900	25.648	1,113,970
2022-01-24	37.910	38.270	37.110	37.700	26.204	1,317,195
2022-01-21	38.210	38.480	37.400	37.910	26.350	1,502,823
2022-01-20	39.560	39.570	38.190	38.210	26.558	2,045,652
2022-01-19	40.020	40.310	39.010	39.400	27.385	1,362,144
2022-01-18	40.080	40.580	39.500	39.980	27.788	1,114,339
2022-01-17	40.170	40.530	39.100	40.090	27.865	1,855,327
2022-01-14	41.110	42.030	40.430	40.530	28.171	1,453,466
2022-01-13	40.750	41.350	40.130	41.100	28.567	1,546,118
2022-01-12	40.780	40.980	39.970	40.660	28.261	1,362,657
2022-01-11	41.000	42.180	40.100	40.350	28.046	1,377,810
2022-01-10	42.340	42.550	40.820	41.110	28.574	2,058,362
2022-01-07	43.370	43.810	42.300	42.340	29.429	1,088,596
2022-01-06	44.300	44.300	43.020	43.370	30.145	1,460,999
2022-01-05	45.490	46.150	44.000	44.320	30.805	1,440,782
2022-01-04	47.010	47.440	44.040	45.570	31.674	1,987,139
2021-12-31	45.880	47.580	45.590	47.450	32.981	1,019,951
2021-12-30	46.480	46.480	45.520	45.980	31.959	1,010,202
2021-12-29	44.660	46.570	44.150	46.200	32.112	1,583,482
2021-12-28	43.770	45.090	43.770	45.000	31.278	871,392
2021-12-27	43.900	44.770	43.300	44.410	30.867	1,157,979
2021-12-24	45.310	45.880	43.390	44.000	30.583	1,869,233
2021-12-23	46.810	46.810	45.500	45.710	31.771	1,085,050
2021-12-22	45.630	47.170	44.650	46.970	32.647	2,110,467
2021-12-21	46.770	47.180	45.220	45.850	31.868	1,818,926
2021-12-20	47.210	47.700	46.800	47.080	32.723	1,102,119
2021-12-17	46.840	47.890	46.510	47.020	32.682	1,729,646
2021-12-16	47.300	47.510	46.290	47.200	32.807	2,174,425
2021-12-15	48.320	48.580	47.300	47.690	33.147	3,105,863
2021-12-14	46.420	48.900	45.840	48.540	33.738	5,015,413
2021-12-13	47.390	48.600	44.800	46.800	32.529	5,146,750
2021-12-10	44.960	46.500	44.260	46.050	32.007	1,695,167
2021-12-09	44.420	45.850	44.050	45.160	31.389	1,779,373
2021-12-08	45.020	47.280	44.540	44.920	31.222	3,036,303
2021-12-07	45.600	46.500	43.780	45.290	31.479	2,291,094
2021-12-06	45.410	47.770	44.800	45.830	31.854	2,715,493
2021-12-03	44.420	45.700	44.330	45.490	31.618	1,678,835
2021-12-02	44.280	45.000	43.200	44.330	30.812	2,069,522
2021-12-01	44.200	44.780	43.500	43.650	30.339	1,535,067
2021-11-30	44.430	44.560	43.310	43.880	30.499	1,801,156
2021-11-29	44.900	45.730	43.000	43.880	30.499	2,878,236
2021-11-26	43.200	45.780	42.870	45.150	31.382	3,822,285
2021-11-25	42.870	43.960	41.890	43.400	30.165	1,509,100
2021-11-24	42.910	42.910	41.800	42.550	29.575	1,090,374
2021-11-23	42.900	42.900	41.880	42.600	29.609	1,925,411
2021-11-22	45.010	46.010	43.200	43.270	30.075	2,598,498
2021-11-19	43.420	45.200	43.080	44.980	31.264	2,006,940
2021-11-18	44.470	45.180	42.790	43.420	30.179	1,862,753
2021-11-17	44.280	45.410	43.690	44.450	30.895	3,085,252
2021-11-16	43.090	44.500	42.430	43.990	30.576	1,669,710
2021-11-15	43.530	44.180	42.920	43.290	30.089	1,756,797
2021-11-12	41.360	44.580	40.880	42.700	29.679	2,550,976
2021-11-11	41.470	42.980	41.100	41.580	28.900	1,804,824
2021-11-10	41.380	41.680	40.550	41.480	28.831	1,335,451

← NewerPage 20 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.