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
2025-10-22	6.710	6.770	6.650	6.710	6.643	46,259,564
2025-10-21	6.550	6.750	6.550	6.720	6.653	87,594,320
2025-10-20	6.200	6.730	6.200	6.600	6.534	74,021,689
2025-10-17	6.270	6.320	6.110	6.130	6.069	15,170,600
2025-10-16	6.380	6.410	6.270	6.290	6.227	13,774,300
2025-10-15	6.360	6.420	6.330	6.410	6.346	12,695,859
2025-10-14	6.370	6.500	6.340	6.360	6.296	24,685,960
2025-10-13	6.190	6.380	6.070	6.340	6.276	21,902,775
2025-10-10	6.260	6.440	6.220	6.380	6.316	29,223,820
2025-10-09	6.120	6.290	6.110	6.280	6.217	19,160,172
2025-09-30	6.180	6.210	6.110	6.110	6.049	13,065,616
2025-09-29	6.130	6.200	6.050	6.180	6.118	13,165,022
2025-09-26	6.200	6.250	6.130	6.140	6.078	16,313,357
2025-09-25	6.340	6.410	6.210	6.210	6.148	19,155,987
2025-09-24	6.330	6.390	6.280	6.350	6.286	17,440,963
2025-09-23	6.310	6.420	6.150	6.390	6.326	29,558,803
2025-09-22	6.310	6.350	6.270	6.340	6.276	12,483,478
2025-09-19	6.420	6.430	6.280	6.300	6.237	17,881,858
2025-09-18	6.530	6.570	6.360	6.400	6.336	26,527,576
2025-09-17	6.580	6.620	6.530	6.540	6.474	19,557,780
2025-09-16	6.500	6.580	6.450	6.580	6.514	25,067,895
2025-09-15	6.490	6.560	6.390	6.460	6.395	25,597,753
2025-09-12	6.520	6.600	6.490	6.490	6.425	25,461,898
2025-09-11	6.460	6.540	6.360	6.540	6.474	32,443,627
2025-09-10	6.380	6.530	6.340	6.460	6.395	29,375,606
2025-09-09	6.350	6.550	6.350	6.380	6.316	32,448,455
2025-09-08	6.320	6.410	6.320	6.370	6.306	26,599,529
2025-09-05	6.410	6.490	6.210	6.390	6.326	46,370,916
2025-09-04	6.120	6.280	6.100	6.200	6.138	25,604,696
2025-09-03	6.310	6.370	6.100	6.110	6.049	21,428,330
2025-09-02	6.440	6.510	6.220	6.320	6.257	24,552,208
2025-09-01	6.340	6.500	6.290	6.440	6.375	25,933,323
2025-08-29	6.490	6.490	6.330	6.340	6.276	23,743,763
2025-08-28	6.450	6.580	6.190	6.480	6.415	48,920,017
2025-08-27	6.700	6.920	6.500	6.500	6.435	56,659,454
2025-08-26	6.680	6.790	6.630	6.700	6.633	37,435,627
2025-08-25	6.660	6.700	6.580	6.690	6.623	38,900,885
2025-08-22	6.670	6.700	6.600	6.660	6.593	26,336,049
2025-08-21	6.800	6.800	6.650	6.690	6.623	34,398,605
2025-08-20	6.760	6.810	6.670	6.780	6.712	37,396,359
2025-08-19	6.660	6.870	6.630	6.780	6.712	56,461,546
2025-08-18	6.640	6.710	6.580	6.660	6.593	41,540,302
2025-08-15	6.450	6.650	6.450	6.600	6.534	34,799,705
2025-08-14	6.700	6.730	6.450	6.460	6.395	42,614,590
2025-08-13	6.730	6.760	6.640	6.660	6.593	42,079,500
2025-08-12	6.790	6.850	6.690	6.700	6.633	63,761,776
2025-08-11	6.490	7.130	6.460	6.870	6.801	106,753,640
2025-08-08	6.320	6.570	6.300	6.500	6.435	42,613,743
2025-08-07	6.380	6.420	6.330	6.340	6.276	22,369,470
2025-08-06	6.370	6.440	6.370	6.410	6.346	20,186,753
2025-08-05	6.400	6.430	6.330	6.410	6.346	25,334,410
2025-08-04	6.300	6.440	6.250	6.410	6.346	21,034,625
2025-08-01	6.290	6.360	6.220	6.360	6.296	20,181,003
2025-07-31	6.290	6.450	6.270	6.310	6.247	26,822,173
2025-07-30	6.390	6.390	6.290	6.300	6.237	25,057,551
2025-07-29	6.510	6.530	6.350	6.410	6.346	30,975,832
2025-07-28	6.620	6.620	6.480	6.500	6.435	35,956,616
2025-07-25	6.720	6.760	6.590	6.650	6.583	51,825,298
2025-07-24	6.490	6.800	6.420	6.790	6.722	85,473,355
2025-07-23	6.450	6.660	6.410	6.510	6.445	71,252,445

← NewerPage 5 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.