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
2023-02-02	4.900	4.900	4.820	4.850	4.718	11,175,383
2023-02-01	4.830	4.880	4.810	4.870	4.737	14,090,974
2023-01-31	4.780	4.830	4.730	4.830	4.698	13,601,138
2023-01-30	4.700	4.800	4.680	4.780	4.650	23,877,255
2023-01-20	4.600	4.700	4.590	4.650	4.523	14,087,700
2023-01-19	4.600	4.620	4.570	4.580	4.455	10,483,713
2023-01-18	4.630	4.670	4.600	4.610	4.484	13,357,193
2023-01-17	4.640	4.680	4.570	4.650	4.523	20,085,879
2023-01-16	4.700	4.710	4.600	4.650	4.523	34,584,843
2023-01-13	4.470	4.900	4.470	4.730	4.601	54,354,625
2023-01-12	4.470	4.500	4.430	4.450	4.329	5,333,130
2023-01-11	4.530	4.540	4.430	4.450	4.329	7,722,700
2023-01-10	4.560	4.570	4.500	4.510	4.387	5,656,500
2023-01-09	4.560	4.620	4.530	4.560	4.436	6,552,100
2023-01-06	4.600	4.630	4.530	4.550	4.426	8,160,144
2023-01-05	4.590	4.600	4.540	4.570	4.445	7,698,820
2023-01-04	4.610	4.620	4.560	4.590	4.465	8,122,800
2023-01-03	4.490	4.590	4.450	4.580	4.455	9,755,265
2022-12-30	4.380	4.520	4.380	4.480	4.358	9,241,300
2022-12-29	4.430	4.470	4.370	4.370	4.251	7,949,676
2022-12-28	4.510	4.540	4.440	4.440	4.319	6,414,800
2022-12-27	4.590	4.600	4.500	4.540	4.416	6,154,200
2022-12-26	4.430	4.590	4.430	4.580	4.455	9,316,190
2022-12-23	4.410	4.480	4.390	4.420	4.299	6,936,200
2022-12-22	4.520	4.580	4.410	4.420	4.299	9,642,843
2022-12-21	4.640	4.650	4.510	4.530	4.406	8,574,700
2022-12-20	4.530	4.690	4.530	4.650	4.523	9,478,700
2022-12-19	4.680	4.710	4.550	4.560	4.436	11,025,476
2022-12-16	4.820	4.870	4.670	4.700	4.572	18,623,940
2022-12-15	4.800	5.020	4.730	4.870	4.737	21,021,993
2022-12-14	4.780	4.820	4.740	4.810	4.679	9,738,488
2022-12-13	4.740	4.790	4.720	4.750	4.620	7,319,016
2022-12-12	4.800	4.800	4.710	4.740	4.611	9,522,126
2022-12-09	4.850	4.890	4.760	4.780	4.650	12,657,324
2022-12-08	4.830	4.920	4.810	4.850	4.718	11,991,708
2022-12-07	4.900	4.900	4.820	4.850	4.718	12,270,605
2022-12-06	4.990	5.000	4.870	4.900	4.766	15,291,140
2022-12-05	4.990	5.030	4.950	5.000	4.864	13,742,842
2022-12-02	5.000	5.020	4.930	4.960	4.825	13,342,495
2022-12-01	4.930	5.020	4.910	4.990	4.854	15,950,852
2022-11-30	4.860	4.960	4.860	4.920	4.786	12,539,840
2022-11-29	4.770	4.940	4.770	4.900	4.766	16,775,809
2022-11-28	4.750	4.780	4.700	4.760	4.630	9,006,544
2022-11-25	4.870	4.880	4.770	4.800	4.669	10,395,640
2022-11-24	4.870	4.910	4.800	4.860	4.727	12,198,380
2022-11-23	4.830	4.880	4.730	4.870	4.737	16,884,919
2022-11-22	4.930	4.980	4.800	4.830	4.698	17,762,849
2022-11-21	4.860	4.990	4.850	4.940	4.805	19,615,196
2022-11-18	5.170	5.170	4.960	4.970	4.834	32,629,570
2022-11-17	5.100	5.220	5.060	5.180	5.039	27,508,689
2022-11-16	5.190	5.230	5.110	5.130	4.990	21,924,600
2022-11-15	5.050	5.190	5.020	5.190	5.048	28,251,364
2022-11-14	5.140	5.260	5.070	5.100	4.961	27,403,965
2022-11-11	5.170	5.230	5.070	5.090	4.951	29,306,166
2022-11-10	5.100	5.190	5.100	5.100	4.961	19,118,703
2022-11-09	5.180	5.220	5.140	5.150	5.009	21,045,957
2022-11-08	5.280	5.310	5.140	5.180	5.039	25,674,945
2022-11-07	5.150	5.300	5.150	5.270	5.126	40,194,780
2022-11-04	5.080	5.270	5.080	5.170	5.029	39,963,611
2022-11-03	5.200	5.220	5.070	5.080	4.941	31,397,533

← NewerPage 16 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.