Bingshan Refrigeration & Heat Transfer Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.410 | 5.430 | 5.320 | 5.420 | 5.282 | 15,405,305 |
| 2023-07-27 | 5.400 | 5.620 | 5.380 | 5.420 | 5.282 | 17,239,900 |
| 2023-07-26 | 5.510 | 5.540 | 5.360 | 5.400 | 5.262 | 17,964,110 |
| 2023-07-25 | 5.520 | 5.590 | 5.480 | 5.510 | 5.370 | 15,025,900 |
| 2023-07-24 | 5.520 | 5.590 | 5.470 | 5.490 | 5.350 | 14,181,400 |
| 2023-07-21 | 5.680 | 5.690 | 5.550 | 5.580 | 5.438 | 16,686,631 |
| 2023-07-20 | 5.710 | 5.830 | 5.660 | 5.670 | 5.525 | 21,157,400 |
| 2023-07-19 | 5.830 | 5.840 | 5.710 | 5.750 | 5.603 | 25,248,245 |
| 2023-07-18 | 5.630 | 5.920 | 5.540 | 5.840 | 5.691 | 47,727,224 |
| 2023-07-17 | 5.420 | 5.650 | 5.350 | 5.640 | 5.496 | 38,284,950 |
| 2023-07-14 | 5.490 | 5.530 | 5.420 | 5.450 | 5.311 | 15,004,900 |
| 2023-07-13 | 5.410 | 5.490 | 5.280 | 5.460 | 5.321 | 31,888,140 |
| 2023-07-12 | 5.480 | 5.570 | 5.370 | 5.380 | 5.243 | 23,033,727 |
| 2023-07-11 | 5.500 | 5.530 | 5.390 | 5.470 | 5.331 | 19,532,815 |
| 2023-07-10 | 5.420 | 5.620 | 5.420 | 5.520 | 5.379 | 28,503,117 |
| 2023-07-07 | 5.420 | 5.490 | 5.350 | 5.380 | 5.243 | 20,526,136 |
| 2023-07-06 | 5.370 | 5.460 | 5.350 | 5.430 | 5.282 | 18,143,788 |
| 2023-07-05 | 5.570 | 5.580 | 5.400 | 5.410 | 5.262 | 32,848,598 |
| 2023-07-04 | 5.480 | 5.640 | 5.470 | 5.580 | 5.428 | 26,274,927 |
| 2023-07-03 | 5.540 | 5.640 | 5.480 | 5.510 | 5.360 | 24,631,622 |
| 2023-06-30 | 5.600 | 5.650 | 5.520 | 5.540 | 5.389 | 27,414,486 |
| 2023-06-29 | 5.480 | 5.700 | 5.480 | 5.600 | 5.447 | 33,451,979 |
| 2023-06-28 | 5.640 | 5.780 | 5.440 | 5.520 | 5.369 | 29,168,357 |
| 2023-06-27 | 5.560 | 5.690 | 5.530 | 5.640 | 5.486 | 31,668,061 |
| 2023-06-26 | 5.420 | 5.680 | 5.400 | 5.630 | 5.476 | 43,576,958 |
| 2023-06-21 | 5.450 | 5.520 | 5.340 | 5.480 | 5.330 | 30,901,608 |
| 2023-06-20 | 5.440 | 5.520 | 5.370 | 5.410 | 5.262 | 29,484,043 |
| 2023-06-19 | 5.520 | 5.550 | 5.420 | 5.460 | 5.311 | 33,799,215 |
| 2023-06-16 | 5.650 | 5.680 | 5.540 | 5.590 | 5.437 | 31,393,656 |
| 2023-06-15 | 5.510 | 5.760 | 5.510 | 5.650 | 5.496 | 53,316,767 |
| 2023-06-14 | 5.460 | 5.730 | 5.320 | 5.530 | 5.379 | 53,453,467 |
| 2023-06-13 | 5.430 | 5.550 | 5.400 | 5.450 | 5.301 | 36,907,557 |
| 2023-06-12 | 5.270 | 5.520 | 5.260 | 5.510 | 5.360 | 49,990,865 |
| 2023-06-09 | 5.150 | 5.420 | 5.150 | 5.260 | 5.116 | 36,503,941 |
| 2023-06-08 | 5.300 | 5.300 | 5.120 | 5.180 | 5.039 | 39,817,602 |
| 2023-06-07 | 5.280 | 5.480 | 5.270 | 5.360 | 5.214 | 59,489,357 |
| 2023-06-06 | 5.220 | 5.750 | 5.200 | 5.480 | 5.330 | 91,389,074 |
| 2023-06-05 | 5.250 | 5.270 | 5.170 | 5.230 | 5.087 | 23,490,631 |
| 2023-06-02 | 5.110 | 5.360 | 5.080 | 5.260 | 5.116 | 46,300,264 |
| 2023-06-01 | 5.080 | 5.140 | 5.000 | 5.090 | 4.951 | 15,631,707 |
| 2023-05-31 | 5.050 | 5.180 | 5.040 | 5.100 | 4.961 | 21,462,521 |
| 2023-05-30 | 5.050 | 5.180 | 4.990 | 5.090 | 4.951 | 23,617,442 |
| 2023-05-29 | 5.060 | 5.070 | 4.980 | 4.990 | 4.854 | 19,482,740 |
| 2023-05-26 | 5.160 | 5.160 | 5.000 | 5.070 | 4.932 | 22,668,919 |
| 2023-05-25 | 5.190 | 5.250 | 5.050 | 5.130 | 4.990 | 30,966,594 |
| 2023-05-24 | 5.100 | 5.370 | 5.020 | 5.210 | 5.068 | 42,597,997 |
| 2023-05-23 | 5.180 | 5.260 | 5.090 | 5.100 | 4.961 | 34,110,907 |
| 2023-05-22 | 5.100 | 5.310 | 5.040 | 5.250 | 5.107 | 50,410,998 |
| 2023-05-19 | 4.990 | 5.220 | 4.970 | 5.080 | 4.941 | 41,973,268 |
| 2023-05-18 | 4.990 | 5.060 | 4.900 | 5.010 | 4.873 | 29,097,264 |
| 2023-05-17 | 4.800 | 5.180 | 4.800 | 5.000 | 4.864 | 35,050,847 |
| 2023-05-16 | 4.830 | 4.920 | 4.790 | 4.840 | 4.708 | 12,449,280 |
| 2023-05-15 | 4.860 | 4.900 | 4.770 | 4.830 | 4.698 | 9,042,881 |
| 2023-05-12 | 4.850 | 4.870 | 4.790 | 4.850 | 4.718 | 8,416,729 |
| 2023-05-11 | 4.770 | 4.890 | 4.770 | 4.860 | 4.727 | 11,024,122 |
| 2023-05-10 | 4.770 | 4.810 | 4.720 | 4.780 | 4.650 | 7,111,021 |
| 2023-05-09 | 4.820 | 4.830 | 4.730 | 4.730 | 4.601 | 12,128,874 |
| 2023-05-08 | 4.800 | 4.850 | 4.760 | 4.820 | 4.688 | 14,675,054 |
| 2023-05-05 | 4.850 | 4.920 | 4.820 | 4.830 | 4.698 | 14,779,280 |
| 2023-05-04 | 4.830 | 4.900 | 4.800 | 4.860 | 4.727 | 20,896,531 |
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.