Bingshan Refrigeration & Heat Transfer Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.690	4.860	4.670	4.840	4.708	24,603,677
2023-04-27	4.660	4.790	4.650	4.700	4.572	19,266,979
2023-04-26	4.730	4.800	4.620	4.710	4.581	35,423,603
2023-04-25	4.570	4.640	4.440	4.610	4.484	16,828,067
2023-04-24	4.450	4.610	4.350	4.570	4.445	13,880,592
2023-04-21	4.510	4.620	4.470	4.480	4.358	12,510,713
2023-04-20	4.520	4.590	4.440	4.550	4.426	11,410,695
2023-04-19	4.510	4.600	4.460	4.550	4.426	10,056,985
2023-04-18	4.570	4.580	4.510	4.510	4.387	7,237,986
2023-04-17	4.530	4.590	4.530	4.580	4.455	6,087,652
2023-04-14	4.590	4.600	4.510	4.530	4.406	5,614,524
2023-04-13	4.580	4.620	4.550	4.560	4.436	6,107,500
2023-04-12	4.560	4.600	4.540	4.600	4.474	5,742,400
2023-04-11	4.560	4.570	4.500	4.550	4.426	4,824,321
2023-04-10	4.620	4.650	4.530	4.550	4.426	6,264,400
2023-04-07	4.570	4.640	4.540	4.630	4.504	5,671,123
2023-04-06	4.600	4.600	4.540	4.550	4.426	7,169,628
2023-04-04	4.710	4.720	4.590	4.630	4.504	10,796,216
2023-04-03	4.690	4.720	4.670	4.710	4.581	6,037,810
2023-03-31	4.670	4.700	4.630	4.690	4.562	4,987,860
2023-03-30	4.730	4.730	4.640	4.650	4.523	6,383,900
2023-03-29	4.730	4.810	4.700	4.730	4.601	7,704,620
2023-03-28	4.780	4.810	4.730	4.730	4.601	6,165,900
2023-03-27	4.810	4.820	4.730	4.780	4.650	5,263,100
2023-03-24	4.790	4.830	4.770	4.810	4.679	5,721,858
2023-03-23	4.790	4.820	4.740	4.790	4.659	6,146,800
2023-03-22	4.710	4.830	4.700	4.810	4.679	11,972,078
2023-03-21	4.600	4.730	4.580	4.730	4.601	10,729,068
2023-03-20	4.570	4.650	4.560	4.580	4.455	6,892,200
2023-03-17	4.580	4.600	4.550	4.570	4.445	6,411,928
2023-03-16	4.620	4.630	4.520	4.540	4.416	7,444,400
2023-03-15	4.620	4.670	4.590	4.660	4.533	6,145,370
2023-03-14	4.670	4.670	4.510	4.580	4.455	8,444,450
2023-03-13	4.680	4.700	4.590	4.670	4.543	9,261,661
2023-03-10	4.750	4.780	4.660	4.680	4.552	9,855,100
2023-03-09	4.850	4.850	4.750	4.780	4.650	7,165,300
2023-03-08	4.750	4.840	4.740	4.840	4.708	8,632,111
2023-03-07	4.950	4.950	4.790	4.790	4.659	15,406,297
2023-03-06	4.980	5.030	4.920	4.940	4.805	13,641,221
2023-03-03	5.050	5.090	4.950	4.980	4.844	31,342,168
2023-03-02	5.020	5.320	4.990	5.100	4.961	48,752,572
2023-03-01	4.880	4.970	4.870	4.960	4.825	19,015,436
2023-02-28	4.850	4.890	4.810	4.870	4.737	5,792,836
2023-02-27	4.930	4.930	4.830	4.830	4.698	8,337,600
2023-02-24	4.890	4.920	4.870	4.920	4.786	7,449,260
2023-02-23	4.950	4.950	4.870	4.880	4.747	9,166,950
2023-02-22	4.880	4.920	4.860	4.920	4.786	7,785,543
2023-02-21	4.860	4.940	4.850	4.900	4.766	8,644,920
2023-02-20	4.800	4.870	4.780	4.860	4.727	7,952,603
2023-02-17	4.800	4.900	4.790	4.790	4.659	9,850,210
2023-02-16	4.890	4.960	4.730	4.800	4.669	21,948,007
2023-02-15	4.900	4.930	4.870	4.890	4.757	7,752,155
2023-02-14	4.930	4.950	4.880	4.910	4.776	7,964,729
2023-02-13	4.900	4.940	4.870	4.920	4.786	11,079,191
2023-02-10	4.920	4.930	4.860	4.900	4.766	8,573,865
2023-02-09	4.870	4.930	4.810	4.910	4.776	10,313,783
2023-02-08	4.930	4.930	4.840	4.860	4.727	8,238,757
2023-02-07	4.860	4.910	4.830	4.910	4.776	12,985,659
2023-02-06	4.850	4.870	4.790	4.860	4.727	9,371,388
2023-02-03	4.850	4.870	4.760	4.830	4.698	12,289,441

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.