Bingshan Refrigeration & Heat Transfer Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.520 | 5.790 | 5.510 | 5.790 | 5.689 | 62,189,073 |
| 2025-01-17 | 5.580 | 5.600 | 5.470 | 5.510 | 5.414 | 58,427,718 |
| 2025-01-16 | 5.490 | 5.510 | 5.360 | 5.460 | 5.365 | 45,149,473 |
| 2025-01-15 | 5.400 | 5.550 | 5.350 | 5.410 | 5.316 | 50,967,203 |
| 2025-01-14 | 5.370 | 5.580 | 5.310 | 5.470 | 5.375 | 72,776,918 |
| 2025-01-13 | 5.150 | 5.340 | 5.060 | 5.310 | 5.218 | 31,932,493 |
| 2025-01-10 | 5.270 | 5.370 | 5.200 | 5.250 | 5.159 | 38,005,386 |
| 2025-01-09 | 5.230 | 5.530 | 5.210 | 5.360 | 5.267 | 40,853,429 |
| 2025-01-08 | 5.260 | 5.320 | 5.070 | 5.270 | 5.178 | 35,972,411 |
| 2025-01-07 | 5.170 | 5.310 | 5.130 | 5.300 | 5.208 | 35,074,801 |
| 2025-01-06 | 5.250 | 5.310 | 5.030 | 5.190 | 5.100 | 38,400,504 |
| 2025-01-03 | 5.880 | 5.880 | 5.330 | 5.430 | 5.336 | 65,838,289 |
| 2025-01-02 | 5.880 | 6.120 | 5.810 | 5.920 | 5.817 | 62,467,855 |
| 2024-12-31 | 5.900 | 6.420 | 5.890 | 6.010 | 5.905 | 89,428,359 |
| 2024-12-30 | 6.100 | 6.100 | 5.810 | 5.910 | 5.807 | 41,835,385 |
| 2024-12-27 | 6.000 | 6.220 | 5.990 | 6.150 | 6.043 | 51,229,727 |
| 2024-12-26 | 5.830 | 6.130 | 5.830 | 6.130 | 6.023 | 58,797,130 |
| 2024-12-25 | 6.180 | 6.180 | 5.810 | 5.900 | 5.797 | 58,627,652 |
| 2024-12-24 | 6.430 | 6.480 | 6.000 | 6.260 | 6.151 | 85,669,897 |
| 2024-12-23 | 6.880 | 6.900 | 6.250 | 6.410 | 6.298 | 100,656,693 |
| 2024-12-20 | 7.110 | 7.170 | 6.700 | 6.930 | 6.809 | 159,486,178 |
| 2024-12-19 | 6.530 | 7.440 | 6.390 | 7.440 | 7.311 | 202,954,233 |
| 2024-12-18 | 6.530 | 7.490 | 6.530 | 6.760 | 6.642 | 169,963,715 |
| 2024-12-17 | 7.930 | 7.930 | 6.930 | 7.250 | 7.124 | 230,323,314 |
| 2024-12-16 | 7.480 | 7.480 | 7.480 | 7.480 | 7.350 | 8,422,227 |
| 2024-12-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.682 | 17,253,262 |
| 2024-12-12 | 5.630 | 6.180 | 5.620 | 6.180 | 6.072 | 47,023,860 |
| 2024-12-11 | 5.540 | 5.620 | 5.530 | 5.620 | 5.522 | 22,900,645 |
| 2024-12-10 | 5.800 | 5.850 | 5.560 | 5.570 | 5.473 | 38,304,468 |
| 2024-12-09 | 5.700 | 5.820 | 5.580 | 5.670 | 5.571 | 42,802,020 |
| 2024-12-06 | 5.830 | 6.090 | 5.670 | 5.750 | 5.650 | 82,490,050 |
| 2024-12-05 | 5.350 | 5.650 | 5.330 | 5.570 | 5.473 | 34,500,931 |
| 2024-12-04 | 5.580 | 5.620 | 5.380 | 5.410 | 5.316 | 27,915,085 |
| 2024-12-03 | 5.540 | 5.670 | 5.490 | 5.560 | 5.463 | 32,619,865 |
| 2024-12-02 | 5.400 | 5.750 | 5.390 | 5.590 | 5.493 | 46,876,194 |
| 2024-11-29 | 5.490 | 5.490 | 5.360 | 5.440 | 5.345 | 34,005,363 |
| 2024-11-28 | 5.510 | 5.580 | 5.440 | 5.490 | 5.394 | 36,136,375 |
| 2024-11-27 | 5.370 | 5.600 | 5.320 | 5.540 | 5.444 | 47,774,462 |
| 2024-11-26 | 5.450 | 5.460 | 5.280 | 5.420 | 5.326 | 44,298,593 |
| 2024-11-25 | 5.160 | 5.630 | 5.140 | 5.580 | 5.483 | 72,667,669 |
| 2024-11-22 | 5.350 | 5.410 | 5.110 | 5.120 | 5.031 | 30,017,878 |
| 2024-11-21 | 5.270 | 5.400 | 5.240 | 5.350 | 5.257 | 28,714,863 |
| 2024-11-20 | 5.180 | 5.320 | 5.140 | 5.310 | 5.218 | 30,239,518 |
| 2024-11-19 | 5.070 | 5.190 | 5.000 | 5.190 | 5.100 | 30,534,955 |
| 2024-11-18 | 5.180 | 5.280 | 5.020 | 5.060 | 4.972 | 31,556,503 |
| 2024-11-15 | 5.360 | 5.430 | 5.170 | 5.190 | 5.100 | 33,145,476 |
| 2024-11-14 | 5.510 | 5.620 | 5.360 | 5.380 | 5.286 | 36,904,359 |
| 2024-11-13 | 5.550 | 5.630 | 5.340 | 5.490 | 5.394 | 47,420,850 |
| 2024-11-12 | 5.800 | 5.880 | 5.500 | 5.570 | 5.473 | 85,552,721 |
| 2024-11-11 | 5.940 | 6.550 | 5.800 | 6.000 | 5.896 | 126,966,056 |
| 2024-11-08 | 6.330 | 6.330 | 5.760 | 5.960 | 5.856 | 185,680,895 |
| 2024-11-07 | 5.720 | 5.750 | 5.570 | 5.750 | 5.650 | 46,518,250 |
| 2024-11-06 | 4.800 | 5.230 | 4.780 | 5.230 | 5.139 | 54,721,466 |
| 2024-11-05 | 4.690 | 4.770 | 4.680 | 4.750 | 4.667 | 29,265,473 |
| 2024-11-04 | 4.660 | 4.800 | 4.630 | 4.720 | 4.638 | 30,313,645 |
| 2024-11-01 | 4.590 | 4.720 | 4.420 | 4.610 | 4.530 | 31,038,304 |
| 2024-10-31 | 4.610 | 4.620 | 4.550 | 4.610 | 4.530 | 19,082,556 |
| 2024-10-30 | 4.460 | 4.600 | 4.460 | 4.570 | 4.491 | 18,114,419 |
| 2024-10-29 | 4.670 | 4.700 | 4.500 | 4.510 | 4.432 | 27,348,670 |
| 2024-10-28 | 4.760 | 4.860 | 4.630 | 4.680 | 4.599 | 42,801,605 |
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.