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
2022-02-07	5.430	5.650	5.260	5.500	5.338	81,806,798
2022-01-28	5.030	5.300	4.880	5.180	5.027	84,602,270
2022-01-27	5.110	5.260	4.880	4.910	4.765	104,450,996
2022-01-26	5.400	5.700	5.400	5.400	5.241	84,126,838
2022-01-25	6.600	6.650	6.000	6.000	5.823	86,962,509
2022-01-24	7.110	7.590	6.670	6.670	6.474	120,848,568
2022-01-21	7.500	8.240	7.200	7.410	7.192	157,362,191
2022-01-20	7.250	8.100	6.910	8.000	7.764	187,750,171
2022-01-19	7.130	7.700	7.130	7.360	7.143	105,112,232
2022-01-18	7.940	7.940	7.250	7.250	7.036	132,030,741
2022-01-17	7.530	8.340	7.490	8.060	7.823	152,091,527
2022-01-14	8.000	8.620	7.930	7.980	7.745	177,120,037
2022-01-13	8.350	9.380	7.980	8.800	8.541	214,758,534
2022-01-12	7.900	8.580	7.580	8.580	8.327	206,171,281
2022-01-11	6.930	7.800	6.610	7.800	7.570	179,372,057
2022-01-10	6.520	7.570	6.520	7.090	6.881	180,142,340
2022-01-07	8.310	8.310	7.110	7.240	7.027	258,826,704
2022-01-06	7.550	7.550	7.350	7.550	7.328	52,085,755
2022-01-05	6.860	6.860	6.330	6.860	6.658	105,936,424
2022-01-04	6.240	6.240	6.240	6.240	6.056	7,584,096
2021-12-31	5.350	5.670	5.200	5.670	5.503	84,231,898
2021-12-30	4.700	5.150	4.580	5.150	4.998	101,944,507
2021-12-29	4.290	4.680	4.210	4.680	4.542	64,292,371
2021-12-28	4.360	4.400	4.220	4.250	4.125	38,777,212
2021-12-27	4.420	4.640	4.250	4.360	4.232	71,529,556
2021-12-24	4.340	4.730	4.290	4.490	4.358	99,586,600
2021-12-23	4.160	4.430	4.150	4.300	4.173	35,858,666
2021-12-22	4.250	4.390	4.140	4.230	4.105	34,255,876
2021-12-21	4.240	4.340	4.200	4.310	4.183	31,867,541
2021-12-20	4.150	4.550	4.140	4.360	4.232	55,519,042
2021-12-17	4.130	4.370	4.110	4.140	4.018	40,575,023
2021-12-16	4.000	4.190	4.000	4.180	4.057	45,548,610
2021-12-15	4.300	4.550	4.090	4.130	4.008	82,736,652
2021-12-14	3.780	4.140	3.720	4.140	4.018	26,184,960
2021-12-13	3.940	4.000	3.680	3.760	3.649	32,028,889
2021-12-10	3.800	3.820	3.730	3.770	3.659	5,801,800
2021-12-09	3.790	3.820	3.750	3.800	3.688	6,506,740
2021-12-08	3.800	3.820	3.760	3.780	3.669	4,919,300
2021-12-07	3.850	3.860	3.780	3.800	3.688	5,713,710
2021-12-06	3.890	3.950	3.830	3.840	3.727	7,433,140
2021-12-03	3.930	3.930	3.870	3.890	3.775	5,253,780
2021-12-02	3.920	3.970	3.880	3.900	3.785	7,196,633
2021-12-01	3.850	3.960	3.820	3.950	3.834	7,652,520
2021-11-30	3.900	3.990	3.820	3.870	3.756	11,880,981
2021-11-29	4.020	4.040	3.810	3.860	3.746	18,665,874
2021-11-26	4.000	4.070	3.960	4.040	3.921	6,870,600
2021-11-25	4.080	4.090	3.990	4.000	3.882	5,416,863
2021-11-24	4.050	4.150	3.970	4.050	3.931	11,790,938
2021-11-23	4.000	4.040	3.890	4.020	3.902	13,140,684
2021-11-22	4.040	4.060	3.970	4.000	3.882	8,864,892
2021-11-19	3.990	4.120	3.970	4.040	3.921	17,796,301
2021-11-18	4.010	4.070	3.950	3.950	3.834	15,622,754
2021-11-17	3.820	4.170	3.800	4.010	3.892	34,239,998
2021-11-16	3.790	3.870	3.770	3.790	3.678	5,154,888
2021-11-15	3.660	3.820	3.660	3.800	3.688	7,697,698
2021-11-12	3.690	3.700	3.620	3.680	3.572	3,731,590
2021-11-11	3.670	3.710	3.640	3.690	3.581	6,023,245
2021-11-10	3.650	3.680	3.620	3.670	3.562	3,822,650
2021-11-09	3.570	3.690	3.550	3.660	3.552	6,735,017
2021-11-08	3.500	3.570	3.500	3.560	3.455	2,191,781

← NewerPage 20 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.