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
2026-07-20	4.790	4.890	4.690	4.730	4.730	14,301,540
2026-07-17	4.910	4.950	4.730	4.790	4.790	14,324,101
2026-07-16	4.820	4.940	4.810	4.910	4.910	12,143,152
2026-07-15	4.830	4.940	4.810	4.890	4.890	12,811,713
2026-07-14	4.780	4.840	4.680	4.840	4.840	13,008,441
2026-07-13	5.040	5.040	4.740	4.770	4.770	17,942,123
2026-07-10	4.910	5.130	4.860	5.050	5.050	16,331,910
2026-07-09	5.020	5.020	4.810	4.980	4.930	17,224,230
2026-07-08	5.080	5.140	4.910	5.010	4.960	15,115,385
2026-07-07	5.220	5.260	5.070	5.100	5.049	15,923,945
2026-07-06	5.330	5.370	5.170	5.180	5.128	19,123,517
2026-07-03	5.420	5.420	5.290	5.360	5.306	17,664,645
2026-07-02	5.340	5.490	5.310	5.360	5.306	22,159,334
2026-07-01	5.240	5.500	5.210	5.380	5.326	30,739,287
2026-06-30	5.170	5.280	5.050	5.180	5.128	23,729,639
2026-06-29	5.020	5.280	5.020	5.160	5.108	19,180,510
2026-06-26	5.290	5.290	5.030	5.030	4.980	27,050,242
2026-06-25	5.460	5.680	5.300	5.340	5.286	35,201,535
2026-06-24	5.420	5.580	5.170	5.450	5.395	41,375,886
2026-06-23	5.240	5.730	5.240	5.550	5.494	50,049,925
2026-06-22	5.400	5.420	5.010	5.210	5.158	38,374,231
2026-06-18	5.530	5.560	5.400	5.430	5.376	25,252,922
2026-06-17	5.600	5.800	5.520	5.560	5.504	27,971,500
2026-06-16	5.650	5.680	5.400	5.650	5.593	35,908,022
2026-06-15	5.540	5.700	5.530	5.650	5.593	35,814,344
2026-06-12	5.740	5.790	5.480	5.520	5.465	54,473,175
2026-06-11	6.210	6.270	5.780	5.780	5.722	61,059,435
2026-06-10	6.650	6.660	6.360	6.420	6.356	62,174,753
2026-06-09	6.400	6.850	6.330	6.830	6.761	91,099,721
2026-06-08	6.150	6.640	6.130	6.490	6.425	76,900,900
2026-06-05	6.210	6.430	6.150	6.310	6.247	49,142,790
2026-06-04	6.210	6.290	6.140	6.240	6.177	36,913,970
2026-06-03	6.150	6.380	6.130	6.320	6.257	59,902,004
2026-06-02	6.310	6.350	6.110	6.250	6.187	53,003,147
2026-06-01	6.200	6.440	6.170	6.390	6.326	71,810,975
2026-05-29	6.100	6.500	6.060	6.230	6.167	108,839,545
2026-05-28	5.590	6.130	5.560	6.130	6.069	36,930,011
2026-05-27	5.440	5.890	5.380	5.570	5.514	37,803,088
2026-05-26	5.620	5.630	5.390	5.470	5.415	17,942,896
2026-05-25	5.750	5.810	5.620	5.650	5.593	12,699,718
2026-05-22	5.690	5.780	5.580	5.740	5.682	15,155,514
2026-05-21	5.960	5.990	5.650	5.670	5.613	26,752,036
2026-05-20	5.980	6.060	5.860	5.950	5.890	17,483,457
2026-05-19	5.850	5.960	5.810	5.960	5.900	14,394,540
2026-05-18	5.940	5.950	5.730	5.860	5.801	23,120,541
2026-05-15	6.020	6.100	5.940	5.990	5.930	22,823,650
2026-05-14	6.100	6.230	6.010	6.010	5.950	27,442,150
2026-05-13	6.050	6.100	6.020	6.080	6.019	18,494,188
2026-05-12	6.100	6.160	6.020	6.060	5.999	19,803,473
2026-05-11	6.120	6.120	6.040	6.100	6.039	16,117,100
2026-05-08	6.010	6.100	5.980	6.080	6.019	15,797,901
2026-05-07	6.010	6.050	5.980	6.010	5.950	15,348,700
2026-05-06	5.960	6.040	5.920	6.030	5.970	16,691,074
2026-04-30	5.900	5.940	5.850	5.910	5.851	10,721,075
2026-04-29	5.770	5.930	5.730	5.890	5.831	15,611,054
2026-04-28	5.870	5.870	5.720	5.770	5.712	14,010,131
2026-04-27	5.690	5.910	5.590	5.870	5.811	23,200,565
2026-04-24	5.800	5.870	5.530	5.690	5.633	32,194,400
2026-04-23	6.080	6.140	5.930	5.960	5.900	19,509,701
2026-04-22	6.050	6.150	6.030	6.100	6.039	19,092,744

← NewerPage 2 of 5 · 243 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.