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
2022-11-02	5.210	5.370	5.130	5.230	5.087	44,438,999
2022-11-01	5.110	5.470	5.020	5.270	5.126	60,344,766
2022-10-31	5.000	5.280	5.000	5.190	5.048	70,282,091
2022-10-28	4.950	5.200	4.830	5.200	5.058	42,151,174
2022-10-27	4.790	4.890	4.710	4.730	4.601	20,015,596
2022-10-26	4.730	4.840	4.700	4.810	4.679	22,195,097
2022-10-25	4.650	4.750	4.530	4.740	4.611	21,117,386
2022-10-24	4.720	4.860	4.650	4.680	4.552	21,867,497
2022-10-21	4.840	4.900	4.690	4.720	4.591	24,025,560
2022-10-20	4.910	4.980	4.810	4.850	4.718	21,930,467
2022-10-19	5.120	5.120	4.940	4.960	4.825	30,810,789
2022-10-18	5.120	5.230	5.070	5.160	5.019	33,703,601
2022-10-17	5.000	5.170	4.970	5.110	4.971	33,493,397
2022-10-14	4.940	5.140	4.840	5.080	4.941	45,495,651
2022-10-13	5.040	5.110	4.870	4.880	4.747	36,027,439
2022-10-12	4.900	5.090	4.760	5.070	4.932	34,812,940
2022-10-11	4.890	4.980	4.750	4.970	4.834	26,721,166
2022-10-10	5.010	5.150	4.810	4.890	4.757	37,993,979
2022-09-30	5.600	5.650	5.140	5.140	5.000	53,672,970
2022-09-29	6.240	6.280	5.710	5.710	5.554	67,645,050
2022-09-28	6.330	6.580	6.110	6.340	6.167	82,180,553
2022-09-27	6.400	6.600	6.160	6.220	6.050	78,092,350
2022-09-26	5.970	6.220	5.840	6.160	5.992	62,509,577
2022-09-23	5.870	6.120	5.810	5.910	5.749	36,952,751
2022-09-22	5.670	6.100	5.650	5.890	5.729	37,817,981
2022-09-21	5.750	5.820	5.630	5.750	5.593	24,658,153
2022-09-20	5.700	5.840	5.660	5.740	5.583	23,182,353
2022-09-19	5.610	5.790	5.550	5.640	5.486	20,590,800
2022-09-16	5.800	5.930	5.660	5.660	5.506	26,640,073
2022-09-15	6.270	6.270	5.660	5.800	5.642	44,770,293
2022-09-14	6.020	6.340	6.000	6.190	6.021	35,629,800
2022-09-13	6.280	6.420	6.090	6.180	6.011	47,733,240
2022-09-09	6.250	6.420	6.190	6.300	6.128	45,613,320
2022-09-08	6.400	6.440	6.170	6.180	6.011	49,692,756
2022-09-07	6.400	6.590	6.260	6.450	6.274	74,782,613
2022-09-06	6.220	6.770	6.210	6.420	6.245	110,005,322
2022-09-05	5.830	6.350	5.710	6.350	6.177	56,579,436
2022-09-02	6.040	6.060	5.750	5.770	5.613	40,185,599
2022-09-01	6.130	6.150	5.940	5.950	5.788	44,033,501
2022-08-31	6.050	6.390	5.960	6.220	6.050	79,412,227
2022-08-30	5.950	6.240	5.810	6.180	6.011	69,878,423
2022-08-29	5.590	6.050	5.500	5.940	5.778	52,969,245
2022-08-26	6.070	6.150	5.780	5.810	5.651	60,405,356
2022-08-25	6.350	6.490	5.910	6.180	6.011	63,350,586
2022-08-24	6.060	6.440	5.990	6.240	6.070	81,508,108
2022-08-23	5.970	6.160	5.870	6.110	5.943	56,728,425
2022-08-22	6.010	6.200	5.920	6.040	5.875	43,387,514
2022-08-19	6.280	6.300	5.940	6.050	5.885	71,249,536
2022-08-18	6.150	6.650	6.000	6.390	6.216	103,545,478
2022-08-17	6.280	6.410	6.200	6.210	6.041	89,222,748
2022-08-16	6.390	6.850	6.250	6.500	6.323	162,209,359
2022-08-15	5.910	6.390	5.620	6.390	6.216	129,302,504
2022-08-12	6.000	6.540	5.810	5.810	5.651	170,173,149
2022-08-11	5.550	6.000	5.380	6.000	5.836	129,943,374
2022-08-10	4.960	5.450	4.860	5.450	5.301	50,258,617
2022-08-09	5.040	5.130	4.910	4.950	4.815	41,447,996
2022-08-08	4.830	5.150	4.720	5.080	4.941	59,726,007
2022-08-05	5.600	5.760	4.970	5.010	4.873	115,989,861
2022-08-04	5.330	5.370	5.160	5.370	5.223	40,656,482
2022-08-03	4.790	5.090	4.780	4.880	4.747	48,576,595

← NewerPage 17 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.