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
2025-01-22	11.070	11.120	11.000	11.070	11.070	2,270,224
2025-01-21	11.170	11.200	11.020	11.120	11.120	2,495,552
2025-01-20	11.180	11.190	11.060	11.150	11.150	2,436,472
2025-01-17	10.920	11.180	10.900	11.120	11.120	3,000,601
2025-01-16	10.920	11.060	10.820	10.950	10.950	2,961,522
2025-01-15	10.860	10.910	10.770	10.870	10.870	2,743,940
2025-01-14	10.500	10.910	10.480	10.880	10.880	4,557,531
2025-01-13	10.370	10.540	10.220	10.440	10.440	2,660,707
2025-01-10	10.680	10.730	10.410	10.410	10.410	3,767,729
2025-01-09	10.750	10.870	10.690	10.720	10.720	2,628,780
2025-01-08	10.870	10.890	10.530	10.810	10.810	3,710,602
2025-01-07	10.870	10.950	10.730	10.890	10.890	2,955,817
2025-01-06	10.690	10.980	10.500	10.850	10.850	3,926,913
2025-01-03	11.090	11.150	10.680	10.690	10.690	5,259,771
2025-01-02	11.200	11.520	10.960	11.080	11.080	6,376,175
2024-12-31	11.510	11.540	11.150	11.190	11.190	5,519,105
2024-12-30	11.590	11.730	11.470	11.510	11.510	4,464,325
2024-12-27	11.520	11.740	11.490	11.650	11.650	4,828,338
2024-12-26	11.350	11.550	11.300	11.510	11.510	4,074,100
2024-12-25	11.440	11.510	11.200	11.380	11.380	5,011,284
2024-12-24	11.340	11.580	11.340	11.470	11.470	5,761,030
2024-12-23	11.780	11.870	11.260	11.340	11.340	8,484,391
2024-12-20	11.640	11.980	11.620	11.780	11.780	7,969,770
2024-12-19	11.550	11.840	11.530	11.640	11.640	6,499,791
2024-12-18	11.820	11.900	11.670	11.710	11.710	7,667,398
2024-12-17	12.220	12.280	11.740	11.780	11.780	13,786,838
2024-12-16	12.350	12.680	12.100	12.260	12.260	21,755,415
2024-12-13	11.850	12.980	11.790	12.230	12.230	26,742,683
2024-12-12	11.740	11.850	11.720	11.850	11.850	5,513,528
2024-12-11	11.680	11.870	11.630	11.770	11.770	4,449,570
2024-12-10	11.880	11.940	11.620	11.650	11.650	6,950,344
2024-12-09	11.580	11.650	11.460	11.620	11.620	5,458,730
2024-12-06	11.500	11.590	11.390	11.570	11.570	3,975,020
2024-12-05	11.340	11.500	11.340	11.470	11.470	3,438,898
2024-12-04	11.510	11.530	11.290	11.340	11.340	3,855,046
2024-12-03	11.410	11.540	11.310	11.510	11.510	5,203,110
2024-12-02	11.390	11.450	11.330	11.400	11.400	5,512,341
2024-11-29	11.110	11.380	11.100	11.320	11.320	5,917,856
2024-11-28	11.100	11.190	11.050	11.100	11.100	4,384,205
2024-11-27	10.930	11.070	10.740	11.070	11.070	4,872,615
2024-11-26	10.980	11.050	10.850	10.910	10.910	4,294,857
2024-11-25	10.870	11.090	10.830	11.000	11.000	4,062,643
2024-11-22	11.380	11.410	10.860	10.860	10.860	9,918,490
2024-11-21	11.550	11.560	11.330	11.420	11.420	5,938,247
2024-11-20	11.620	11.620	11.450	11.550	11.550	7,394,469
2024-11-19	11.440	11.640	11.400	11.630	11.630	3,690,209
2024-11-18	11.430	11.590	11.370	11.430	11.430	3,879,652
2024-11-15	11.460	11.640	11.360	11.390	11.390	3,689,080
2024-11-14	11.810	11.830	11.480	11.480	11.480	4,781,356
2024-11-13	11.850	11.890	11.620	11.790	11.790	4,443,866
2024-11-12	12.020	12.160	11.760	11.850	11.850	6,339,105
2024-11-11	11.870	12.000	11.800	11.990	11.990	5,230,986
2024-11-08	11.970	12.030	11.800	11.870	11.870	5,808,329
2024-11-07	11.480	11.950	11.470	11.940	11.940	7,127,915
2024-11-06	11.690	11.760	11.520	11.570	11.570	6,192,200
2024-11-05	11.500	11.720	11.420	11.680	11.680	6,673,957
2024-11-04	11.340	11.470	11.240	11.460	11.460	4,530,820
2024-11-01	11.590	11.790	11.260	11.340	11.340	8,233,249
2024-10-31	11.510	11.620	11.400	11.470	11.470	5,618,574
2024-10-30	11.540	11.770	11.480	11.560	11.560	5,456,224

← NewerPage 8 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.