Bingshan Refrigeration & Heat Transfer Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.940 | 6.150 | 5.690 | 5.770 | 5.623 | 90,923,656 |
| 2023-10-27 | 5.350 | 5.710 | 5.260 | 5.710 | 5.564 | 63,617,507 |
| 2023-10-26 | 5.110 | 5.190 | 5.040 | 5.190 | 5.058 | 7,906,309 |
| 2023-10-25 | 5.060 | 5.180 | 5.060 | 5.140 | 5.009 | 9,066,606 |
| 2023-10-24 | 5.010 | 5.100 | 4.980 | 5.040 | 4.912 | 10,705,211 |
| 2023-10-23 | 5.130 | 5.150 | 4.960 | 4.990 | 4.863 | 8,061,236 |
| 2023-10-20 | 5.160 | 5.240 | 5.130 | 5.140 | 5.009 | 5,457,836 |
| 2023-10-19 | 5.150 | 5.260 | 5.120 | 5.160 | 5.028 | 7,034,700 |
| 2023-10-18 | 5.220 | 5.240 | 5.170 | 5.170 | 5.038 | 7,833,770 |
| 2023-10-17 | 5.320 | 5.320 | 5.210 | 5.250 | 5.116 | 6,261,740 |
| 2023-10-16 | 5.310 | 5.330 | 5.250 | 5.280 | 5.145 | 8,060,656 |
| 2023-10-13 | 5.380 | 5.380 | 5.310 | 5.330 | 5.194 | 6,773,571 |
| 2023-10-12 | 5.430 | 5.440 | 5.350 | 5.390 | 5.253 | 6,875,014 |
| 2023-10-11 | 5.500 | 5.530 | 5.370 | 5.390 | 5.253 | 10,926,471 |
| 2023-10-10 | 5.410 | 5.540 | 5.390 | 5.480 | 5.340 | 15,007,169 |
| 2023-10-09 | 5.380 | 5.420 | 5.330 | 5.390 | 5.253 | 8,632,277 |
| 2023-09-28 | 5.370 | 5.410 | 5.360 | 5.380 | 5.243 | 7,497,547 |
| 2023-09-27 | 5.470 | 5.500 | 5.360 | 5.380 | 5.243 | 12,810,037 |
| 2023-09-26 | 5.430 | 5.500 | 5.350 | 5.450 | 5.311 | 22,245,656 |
| 2023-09-25 | 5.330 | 5.680 | 5.230 | 5.430 | 5.292 | 38,276,152 |
| 2023-09-22 | 5.070 | 5.190 | 5.070 | 5.180 | 5.048 | 7,165,633 |
| 2023-09-21 | 5.190 | 5.200 | 5.080 | 5.090 | 4.960 | 6,770,397 |
| 2023-09-20 | 5.240 | 5.240 | 5.170 | 5.170 | 5.038 | 6,048,900 |
| 2023-09-19 | 5.340 | 5.370 | 5.230 | 5.240 | 5.106 | 8,802,794 |
| 2023-09-18 | 5.240 | 5.410 | 5.210 | 5.380 | 5.243 | 13,979,940 |
| 2023-09-15 | 5.250 | 5.260 | 5.210 | 5.240 | 5.106 | 6,212,240 |
| 2023-09-14 | 5.290 | 5.310 | 5.200 | 5.230 | 5.097 | 6,733,900 |
| 2023-09-13 | 5.380 | 5.400 | 5.240 | 5.290 | 5.155 | 10,117,300 |
| 2023-09-12 | 5.400 | 5.410 | 5.290 | 5.390 | 5.253 | 10,800,958 |
| 2023-09-11 | 5.240 | 5.430 | 5.210 | 5.420 | 5.282 | 15,638,898 |
| 2023-09-08 | 5.200 | 5.280 | 5.180 | 5.250 | 5.116 | 5,808,471 |
| 2023-09-07 | 5.350 | 5.360 | 5.180 | 5.190 | 5.058 | 11,648,870 |
| 2023-09-06 | 5.320 | 5.380 | 5.300 | 5.370 | 5.233 | 7,473,636 |
| 2023-09-05 | 5.330 | 5.370 | 5.280 | 5.340 | 5.204 | 9,026,459 |
| 2023-09-04 | 5.390 | 5.390 | 5.310 | 5.330 | 5.194 | 12,697,198 |
| 2023-09-01 | 5.390 | 5.430 | 5.320 | 5.350 | 5.214 | 9,727,200 |
| 2023-08-31 | 5.530 | 5.570 | 5.370 | 5.390 | 5.253 | 11,107,100 |
| 2023-08-30 | 5.570 | 5.640 | 5.480 | 5.500 | 5.360 | 12,804,192 |
| 2023-08-29 | 5.390 | 5.580 | 5.370 | 5.570 | 5.428 | 22,080,796 |
| 2023-08-28 | 5.360 | 5.430 | 5.300 | 5.360 | 5.223 | 22,740,776 |
| 2023-08-25 | 5.210 | 5.240 | 5.090 | 5.120 | 4.989 | 9,373,104 |
| 2023-08-24 | 5.310 | 5.340 | 5.210 | 5.240 | 5.106 | 7,023,940 |
| 2023-08-23 | 5.360 | 5.400 | 5.250 | 5.300 | 5.165 | 6,826,484 |
| 2023-08-22 | 5.430 | 5.430 | 5.200 | 5.380 | 5.243 | 14,978,284 |
| 2023-08-21 | 5.300 | 5.510 | 5.290 | 5.380 | 5.243 | 9,296,384 |
| 2023-08-18 | 5.440 | 5.460 | 5.320 | 5.320 | 5.184 | 7,056,000 |
| 2023-08-17 | 5.260 | 5.520 | 5.200 | 5.440 | 5.301 | 14,679,598 |
| 2023-08-16 | 5.220 | 5.330 | 5.200 | 5.240 | 5.106 | 7,044,500 |
| 2023-08-15 | 5.310 | 5.340 | 5.220 | 5.270 | 5.136 | 8,006,026 |
| 2023-08-14 | 5.210 | 5.310 | 5.190 | 5.300 | 5.165 | 6,394,075 |
| 2023-08-11 | 5.390 | 5.430 | 5.260 | 5.260 | 5.126 | 10,400,370 |
| 2023-08-10 | 5.420 | 5.470 | 5.390 | 5.400 | 5.262 | 6,935,842 |
| 2023-08-09 | 5.490 | 5.510 | 5.420 | 5.420 | 5.282 | 9,402,370 |
| 2023-08-08 | 5.510 | 5.580 | 5.450 | 5.490 | 5.350 | 12,491,017 |
| 2023-08-07 | 5.580 | 5.610 | 5.460 | 5.490 | 5.350 | 10,947,072 |
| 2023-08-04 | 5.610 | 5.730 | 5.580 | 5.580 | 5.438 | 15,109,119 |
| 2023-08-03 | 5.780 | 5.780 | 5.580 | 5.600 | 5.457 | 15,971,426 |
| 2023-08-02 | 5.680 | 5.840 | 5.620 | 5.800 | 5.652 | 22,954,485 |
| 2023-08-01 | 5.720 | 5.750 | 5.640 | 5.700 | 5.555 | 20,375,012 |
| 2023-07-31 | 5.500 | 5.770 | 5.440 | 5.700 | 5.555 | 32,316,575 |
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.