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
2024-10-29	11.950	11.970	11.520	11.580	11.580	6,768,828
2024-10-28	11.450	12.150	11.330	11.990	11.990	13,193,226
2024-10-25	11.020	11.410	11.010	11.400	11.400	7,345,699
2024-10-24	11.140	11.160	10.940	11.020	11.020	5,588,306
2024-10-23	10.880	11.060	10.800	11.040	11.040	6,011,019
2024-10-22	10.710	10.860	10.630	10.860	10.860	5,161,536
2024-10-21	10.710	10.800	10.610	10.710	10.710	5,744,771
2024-10-18	10.360	10.830	10.320	10.700	10.700	6,631,391
2024-10-17	10.520	10.620	10.360	10.370	10.370	4,560,176
2024-10-16	10.380	10.580	10.340	10.480	10.480	3,939,187
2024-10-15	10.660	10.690	10.460	10.460	10.460	5,985,140
2024-10-14	10.580	10.720	10.350	10.680	10.680	7,110,337
2024-10-11	10.950	10.950	10.520	10.590	10.590	7,480,292
2024-10-10	10.860	11.220	10.770	10.980	10.980	10,827,433
2024-10-09	11.960	11.960	10.940	10.940	10.940	15,032,245
2024-10-08	12.990	12.990	11.670	12.150	12.150	20,282,480
2024-09-30	11.240	11.840	11.040	11.810	11.810	17,133,205
2024-09-27	10.370	10.830	10.280	10.790	10.790	8,268,373
2024-09-26	9.770	10.260	9.770	10.230	10.230	7,458,457
2024-09-25	9.850	10.200	9.780	9.800	9.800	8,471,351
2024-09-24	9.150	9.770	9.140	9.740	9.740	7,816,184
2024-09-23	9.100	9.240	9.070	9.110	9.110	2,598,604
2024-09-20	9.400	9.420	9.050	9.160	9.160	4,286,502
2024-09-19	9.230	9.510	9.160	9.370	9.370	3,327,232
2024-09-18	9.310	9.340	9.110	9.190	9.190	2,434,028
2024-09-13	9.560	9.600	9.310	9.330	9.330	2,399,772
2024-09-12	9.680	9.750	9.560	9.560	9.560	2,129,253
2024-09-11	9.610	9.720	9.560	9.640	9.640	1,949,920
2024-09-10	9.740	9.770	9.480	9.690	9.690	2,721,176
2024-09-09	9.690	9.740	9.600	9.740	9.740	3,085,048
2024-09-06	9.800	9.860	9.680	9.710	9.710	3,589,165
2024-09-05	9.820	9.920	9.620	9.860	9.860	5,021,220
2024-09-04	9.600	9.770	9.590	9.720	9.720	4,051,785
2024-09-03	9.470	9.710	9.450	9.690	9.690	4,338,812
2024-09-02	9.600	9.670	9.450	9.470	9.470	5,220,780
2024-08-30	9.470	9.760	9.390	9.620	9.620	6,179,698
2024-08-29	9.320	9.530	9.210	9.520	9.520	4,287,753
2024-08-28	9.280	9.430	9.270	9.310	9.310	4,383,530
2024-08-27	9.400	9.420	9.250	9.330	9.330	3,560,131
2024-08-26	9.440	9.530	9.360	9.430	9.430	3,937,531
2024-08-23	9.440	9.520	9.390	9.450	9.450	3,325,258
2024-08-22	9.630	9.660	9.410	9.460	9.460	4,979,196
2024-08-21	9.680	9.750	9.600	9.620	9.620	4,731,615
2024-08-20	9.920	9.940	9.660	9.760	9.760	7,112,257
2024-08-19	10.100	10.150	9.880	9.910	9.910	9,418,280
2024-08-16	10.640	10.640	10.120	10.150	10.150	15,661,304
2024-08-15	10.820	11.070	10.780	11.000	11.000	3,883,103
2024-08-14	10.940	11.030	10.820	10.870	10.870	3,577,385
2024-08-13	10.880	10.970	10.760	10.930	10.930	2,277,101
2024-08-12	10.950	10.990	10.830	10.890	10.890	2,083,332
2024-08-09	11.060	11.170	10.940	10.950	10.950	2,834,340
2024-08-08	10.950	11.150	10.800	11.080	11.080	4,082,613
2024-08-07	11.000	11.080	10.900	10.960	10.960	2,322,746
2024-08-06	10.890	11.080	10.870	11.050	11.050	3,727,983
2024-08-05	10.950	11.120	10.790	10.800	10.800	3,960,911
2024-08-02	10.960	11.170	10.940	10.970	10.970	3,512,886
2024-08-01	11.210	11.290	11.020	11.060	11.060	4,235,462
2024-07-31	10.720	11.240	10.680	11.220	11.220	5,817,769
2024-07-30	10.650	10.760	10.550	10.720	10.720	1,980,747
2024-07-29	10.840	10.880	10.670	10.710	10.710	2,614,412

← NewerPage 9 of 21 · 1,218 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.