Bingshan Refrigeration & Heat Transfer Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.010 | 5.020 | 4.700 | 4.760 | 4.630 | 39,074,700 |
| 2022-08-01 | 5.070 | 5.150 | 5.020 | 5.080 | 4.941 | 23,979,640 |
| 2022-07-29 | 5.100 | 5.200 | 5.050 | 5.070 | 4.932 | 24,793,050 |
| 2022-07-28 | 5.190 | 5.250 | 5.100 | 5.140 | 5.000 | 33,176,800 |
| 2022-07-27 | 5.110 | 5.300 | 5.050 | 5.200 | 5.058 | 57,873,300 |
| 2022-07-26 | 4.770 | 5.230 | 4.730 | 5.140 | 5.000 | 60,936,030 |
| 2022-07-25 | 5.030 | 5.050 | 4.810 | 4.810 | 4.679 | 39,937,317 |
| 2022-07-22 | 4.900 | 5.180 | 4.880 | 5.050 | 4.912 | 51,531,572 |
| 2022-07-21 | 4.870 | 5.080 | 4.840 | 4.940 | 4.805 | 55,769,455 |
| 2022-07-20 | 4.800 | 4.930 | 4.740 | 4.900 | 4.766 | 46,698,111 |
| 2022-07-19 | 4.750 | 4.900 | 4.680 | 4.790 | 4.659 | 36,921,856 |
| 2022-07-18 | 4.740 | 4.900 | 4.740 | 4.800 | 4.669 | 44,373,593 |
| 2022-07-15 | 4.710 | 4.790 | 4.620 | 4.700 | 4.572 | 44,134,759 |
| 2022-07-14 | 4.790 | 4.900 | 4.660 | 4.770 | 4.640 | 73,885,811 |
| 2022-07-13 | 4.640 | 5.090 | 4.560 | 4.950 | 4.815 | 107,768,158 |
| 2022-07-12 | 4.430 | 4.670 | 4.410 | 4.630 | 4.504 | 49,508,431 |
| 2022-07-11 | 4.400 | 4.560 | 4.300 | 4.490 | 4.367 | 38,434,561 |
| 2022-07-08 | 4.480 | 4.490 | 4.370 | 4.400 | 4.280 | 28,876,162 |
| 2022-07-07 | 4.350 | 4.590 | 4.290 | 4.500 | 4.367 | 42,802,769 |
| 2022-07-06 | 4.350 | 4.410 | 4.270 | 4.360 | 4.232 | 31,232,448 |
| 2022-07-05 | 4.350 | 4.490 | 4.340 | 4.420 | 4.290 | 41,040,880 |
| 2022-07-04 | 4.550 | 4.580 | 4.360 | 4.390 | 4.261 | 46,052,921 |
| 2022-07-01 | 4.510 | 4.610 | 4.420 | 4.530 | 4.397 | 55,000,362 |
| 2022-06-30 | 4.750 | 4.870 | 4.530 | 4.560 | 4.426 | 103,737,101 |
| 2022-06-29 | 5.500 | 5.680 | 4.800 | 4.870 | 4.727 | 175,194,508 |
| 2022-06-28 | 5.040 | 5.160 | 4.900 | 5.160 | 5.008 | 68,937,611 |
| 2022-06-27 | 4.290 | 4.690 | 4.260 | 4.690 | 4.552 | 58,002,472 |
| 2022-06-24 | 4.400 | 4.420 | 4.250 | 4.260 | 4.135 | 51,723,085 |
| 2022-06-23 | 4.100 | 4.500 | 4.070 | 4.420 | 4.290 | 57,035,819 |
| 2022-06-22 | 4.120 | 4.180 | 4.080 | 4.090 | 3.970 | 15,591,912 |
| 2022-06-21 | 4.210 | 4.220 | 4.070 | 4.140 | 4.018 | 19,226,350 |
| 2022-06-20 | 4.100 | 4.240 | 4.090 | 4.180 | 4.057 | 24,563,503 |
| 2022-06-17 | 4.040 | 4.130 | 4.000 | 4.090 | 3.970 | 16,130,773 |
| 2022-06-16 | 4.080 | 4.110 | 4.050 | 4.070 | 3.950 | 15,017,880 |
| 2022-06-15 | 4.070 | 4.110 | 4.030 | 4.080 | 3.960 | 23,506,733 |
| 2022-06-14 | 3.940 | 4.100 | 3.870 | 4.090 | 3.970 | 33,725,199 |
| 2022-06-13 | 3.960 | 4.070 | 3.940 | 3.970 | 3.853 | 19,468,939 |
| 2022-06-10 | 3.970 | 4.010 | 3.960 | 3.990 | 3.873 | 14,978,716 |
| 2022-06-09 | 4.080 | 4.080 | 3.960 | 4.000 | 3.882 | 16,048,310 |
| 2022-06-08 | 4.050 | 4.130 | 3.970 | 4.080 | 3.960 | 24,402,410 |
| 2022-06-07 | 4.080 | 4.150 | 4.020 | 4.060 | 3.940 | 22,786,653 |
| 2022-06-06 | 4.070 | 4.130 | 4.020 | 4.100 | 3.979 | 29,762,962 |
| 2022-06-02 | 4.010 | 4.250 | 4.010 | 4.080 | 3.960 | 44,672,945 |
| 2022-06-01 | 3.930 | 4.080 | 3.920 | 3.980 | 3.863 | 27,253,518 |
| 2022-05-31 | 3.970 | 3.980 | 3.900 | 3.940 | 3.824 | 18,146,506 |
| 2022-05-30 | 3.960 | 3.990 | 3.870 | 3.970 | 3.853 | 31,089,255 |
| 2022-05-27 | 3.880 | 4.160 | 3.840 | 4.000 | 3.882 | 52,676,866 |
| 2022-05-26 | 3.960 | 3.960 | 3.790 | 3.880 | 3.766 | 19,708,200 |
| 2022-05-25 | 3.730 | 3.870 | 3.710 | 3.860 | 3.746 | 23,016,340 |
| 2022-05-24 | 3.950 | 4.000 | 3.730 | 3.740 | 3.630 | 27,534,500 |
| 2022-05-23 | 3.870 | 3.990 | 3.850 | 3.950 | 3.834 | 29,308,516 |
| 2022-05-20 | 3.900 | 3.940 | 3.830 | 3.870 | 3.756 | 37,444,488 |
| 2022-05-19 | 3.970 | 4.100 | 3.870 | 3.900 | 3.785 | 57,077,884 |
| 2022-05-18 | 3.740 | 3.890 | 3.720 | 3.860 | 3.746 | 32,255,624 |
| 2022-05-17 | 3.760 | 3.800 | 3.680 | 3.740 | 3.630 | 20,888,128 |
| 2022-05-16 | 3.810 | 3.860 | 3.750 | 3.800 | 3.688 | 16,581,073 |
| 2022-05-13 | 3.770 | 3.800 | 3.710 | 3.800 | 3.688 | 20,578,900 |
| 2022-05-12 | 3.680 | 3.800 | 3.670 | 3.760 | 3.649 | 23,182,626 |
| 2022-05-11 | 3.780 | 3.940 | 3.720 | 3.730 | 3.620 | 39,194,030 |
| 2022-05-10 | 3.680 | 3.830 | 3.660 | 3.780 | 3.669 | 28,697,160 |
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.