Bingshan Refrigeration & Heat Transfer Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.610 | 4.620 | 4.410 | 4.490 | 4.376 | 14,326,114 |
| 2024-01-22 | 4.900 | 4.900 | 4.480 | 4.530 | 4.415 | 19,876,209 |
| 2024-01-19 | 5.120 | 5.140 | 4.910 | 4.920 | 4.795 | 16,741,532 |
| 2024-01-18 | 5.220 | 5.270 | 4.910 | 5.130 | 4.999 | 24,532,545 |
| 2024-01-17 | 5.460 | 5.500 | 5.270 | 5.270 | 5.136 | 31,218,506 |
| 2024-01-16 | 5.370 | 5.640 | 5.280 | 5.540 | 5.399 | 47,634,412 |
| 2024-01-15 | 5.330 | 5.420 | 5.290 | 5.390 | 5.253 | 15,785,711 |
| 2024-01-12 | 5.490 | 5.550 | 5.390 | 5.390 | 5.253 | 18,358,565 |
| 2024-01-11 | 5.420 | 5.540 | 5.390 | 5.510 | 5.370 | 23,137,052 |
| 2024-01-10 | 5.530 | 5.550 | 5.360 | 5.450 | 5.311 | 33,747,609 |
| 2024-01-09 | 5.450 | 5.650 | 5.380 | 5.610 | 5.467 | 44,916,526 |
| 2024-01-08 | 5.360 | 5.520 | 5.350 | 5.390 | 5.253 | 26,500,959 |
| 2024-01-05 | 5.560 | 5.720 | 5.360 | 5.400 | 5.262 | 28,847,644 |
| 2024-01-04 | 5.360 | 5.620 | 5.350 | 5.540 | 5.399 | 22,884,847 |
| 2024-01-03 | 5.460 | 5.470 | 5.340 | 5.380 | 5.243 | 7,633,050 |
| 2024-01-02 | 5.380 | 5.500 | 5.360 | 5.470 | 5.331 | 11,094,414 |
| 2023-12-29 | 5.250 | 5.350 | 5.230 | 5.340 | 5.204 | 7,517,098 |
| 2023-12-28 | 5.130 | 5.280 | 5.110 | 5.250 | 5.116 | 6,702,154 |
| 2023-12-27 | 5.100 | 5.190 | 5.070 | 5.160 | 5.028 | 5,134,223 |
| 2023-12-26 | 5.210 | 5.230 | 5.100 | 5.110 | 4.980 | 6,745,199 |
| 2023-12-25 | 5.230 | 5.260 | 5.170 | 5.220 | 5.087 | 6,359,646 |
| 2023-12-22 | 5.350 | 5.360 | 5.230 | 5.260 | 5.126 | 8,146,700 |
| 2023-12-21 | 5.270 | 5.380 | 5.180 | 5.350 | 5.214 | 8,333,778 |
| 2023-12-20 | 5.320 | 5.390 | 5.270 | 5.280 | 5.145 | 6,152,989 |
| 2023-12-19 | 5.330 | 5.340 | 5.270 | 5.310 | 5.175 | 4,903,576 |
| 2023-12-18 | 5.340 | 5.410 | 5.290 | 5.310 | 5.175 | 6,913,413 |
| 2023-12-15 | 5.420 | 5.440 | 5.330 | 5.350 | 5.214 | 6,617,031 |
| 2023-12-14 | 5.430 | 5.490 | 5.400 | 5.420 | 5.282 | 7,396,478 |
| 2023-12-13 | 5.380 | 5.490 | 5.330 | 5.410 | 5.272 | 9,160,029 |
| 2023-12-12 | 5.430 | 5.430 | 5.330 | 5.350 | 5.214 | 6,575,069 |
| 2023-12-11 | 5.320 | 5.410 | 5.250 | 5.390 | 5.253 | 8,608,431 |
| 2023-12-08 | 5.490 | 5.520 | 5.320 | 5.320 | 5.184 | 10,034,545 |
| 2023-12-07 | 5.540 | 5.550 | 5.450 | 5.480 | 5.340 | 7,142,897 |
| 2023-12-06 | 5.520 | 5.580 | 5.470 | 5.540 | 5.399 | 7,469,234 |
| 2023-12-05 | 5.650 | 5.700 | 5.520 | 5.520 | 5.379 | 9,566,400 |
| 2023-12-04 | 5.630 | 5.740 | 5.600 | 5.670 | 5.525 | 11,105,255 |
| 2023-12-01 | 5.640 | 5.660 | 5.610 | 5.630 | 5.486 | 7,609,406 |
| 2023-11-30 | 5.670 | 5.700 | 5.580 | 5.650 | 5.506 | 9,607,080 |
| 2023-11-29 | 5.750 | 5.780 | 5.670 | 5.690 | 5.545 | 8,147,414 |
| 2023-11-28 | 5.640 | 5.750 | 5.610 | 5.750 | 5.603 | 10,325,445 |
| 2023-11-27 | 5.600 | 5.670 | 5.570 | 5.640 | 5.496 | 10,290,707 |
| 2023-11-24 | 5.690 | 5.700 | 5.560 | 5.590 | 5.447 | 10,680,903 |
| 2023-11-23 | 5.580 | 5.750 | 5.550 | 5.680 | 5.535 | 11,965,315 |
| 2023-11-22 | 5.650 | 5.740 | 5.600 | 5.600 | 5.457 | 12,049,960 |
| 2023-11-21 | 5.810 | 5.830 | 5.670 | 5.710 | 5.564 | 18,329,502 |
| 2023-11-20 | 5.830 | 5.870 | 5.760 | 5.830 | 5.681 | 16,498,552 |
| 2023-11-17 | 5.730 | 5.850 | 5.720 | 5.830 | 5.681 | 23,139,400 |
| 2023-11-16 | 5.710 | 6.000 | 5.660 | 5.790 | 5.642 | 46,936,160 |
| 2023-11-15 | 5.590 | 5.740 | 5.530 | 5.680 | 5.535 | 23,775,400 |
| 2023-11-14 | 5.560 | 5.610 | 5.540 | 5.570 | 5.428 | 10,094,396 |
| 2023-11-13 | 5.540 | 5.590 | 5.510 | 5.570 | 5.428 | 10,976,164 |
| 2023-11-10 | 5.490 | 5.530 | 5.430 | 5.510 | 5.370 | 11,308,800 |
| 2023-11-09 | 5.590 | 5.590 | 5.470 | 5.500 | 5.360 | 11,999,662 |
| 2023-11-08 | 5.660 | 5.670 | 5.550 | 5.590 | 5.447 | 13,317,134 |
| 2023-11-07 | 5.600 | 5.700 | 5.560 | 5.640 | 5.496 | 16,626,115 |
| 2023-11-06 | 5.550 | 5.640 | 5.550 | 5.630 | 5.486 | 22,840,649 |
| 2023-11-03 | 5.560 | 5.560 | 5.500 | 5.520 | 5.379 | 16,623,270 |
| 2023-11-02 | 5.690 | 5.700 | 5.520 | 5.530 | 5.389 | 26,243,172 |
| 2023-11-01 | 5.860 | 5.860 | 5.690 | 5.730 | 5.584 | 32,869,487 |
| 2023-10-31 | 5.770 | 5.910 | 5.650 | 5.790 | 5.642 | 52,859,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0500 CNY |
| 2025-07-11 | 0.0500 CNY |
| 2024-07-12 | 0.0300 CNY |
| 2023-07-07 | 0.0100 CNY |
| 2022-07-08 | 0.0100 CNY |
| 2021-07-08 | 0.0100 CNY |
| 2020-07-10 | 0.0300 CNY |
| 2019-07-15 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.