Bingshan Refrigeration and Heat Transfer Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.390	1.390	1.360	1.390	1.295	235,740
2024-07-23	1.390	1.400	1.370	1.390	1.295	228,240
2024-07-22	1.390	1.400	1.380	1.400	1.305	89,742
2024-07-19	1.390	1.410	1.390	1.400	1.305	199,926
2024-07-18	1.400	1.400	1.380	1.400	1.305	134,982
2024-07-17	1.390	1.400	1.380	1.390	1.295	170,432
2024-07-16	1.400	1.400	1.380	1.400	1.305	189,680
2024-07-15	1.370	1.390	1.370	1.390	1.295	84,900
2024-07-12	1.380	1.400	1.370	1.390	1.295	615,680
2024-07-11	1.370	1.370	1.350	1.370	1.246	240,430
2024-07-10	1.350	1.350	1.340	1.350	1.228	58,830
2024-07-09	1.340	1.360	1.330	1.360	1.237	250,720
2024-07-08	1.360	1.370	1.350	1.360	1.237	216,960
2024-07-05	1.390	1.390	1.360	1.380	1.255	89,020
2024-07-04	1.390	1.390	1.370	1.390	1.264	80,000
2024-07-03	1.400	1.400	1.390	1.390	1.264	84,700
2024-07-02	1.400	1.400	1.390	1.400	1.273	72,400
2024-07-01	1.390	1.400	1.380	1.400	1.273	781,500
2024-06-28	1.390	1.400	1.380	1.390	1.264	117,076
2024-06-27	1.400	1.400	1.370	1.390	1.264	118,251
2024-06-26	1.380	1.410	1.380	1.400	1.273	528,921
2024-06-25	1.370	1.380	1.350	1.380	1.255	200,000
2024-06-24	1.390	1.390	1.350	1.360	1.237	230,620
2024-06-21	1.390	1.390	1.380	1.390	1.264	17,800
2024-06-20	1.390	1.390	1.370	1.390	1.264	61,600
2024-06-19	1.380	1.390	1.370	1.390	1.264	63,400
2024-06-18	1.390	1.390	1.380	1.380	1.255	77,900
2024-06-17	1.380	1.390	1.360	1.390	1.264	81,800
2024-06-14	1.390	1.400	1.380	1.390	1.264	55,400
2024-06-13	1.400	1.400	1.390	1.400	1.273	66,100
2024-06-12	1.390	1.400	1.380	1.400	1.273	78,200
2024-06-11	1.390	1.400	1.380	1.400	1.273	214,230
2024-06-07	1.370	1.390	1.370	1.390	1.264	65,870
2024-06-06	1.400	1.400	1.360	1.380	1.255	349,250
2024-06-05	1.400	1.420	1.380	1.400	1.273	181,100
2024-06-04	1.430	1.430	1.400	1.430	1.301	168,530
2024-06-03	1.450	1.450	1.420	1.430	1.301	280,372
2024-05-31	1.450	1.460	1.450	1.460	1.328	79,100
2024-05-30	1.460	1.460	1.440	1.460	1.328	89,860
2024-05-29	1.440	1.460	1.430	1.450	1.319	464,320
2024-05-28	1.440	1.440	1.420	1.440	1.310	33,650
2024-05-27	1.420	1.440	1.400	1.440	1.310	183,070
2024-05-24	1.430	1.440	1.420	1.440	1.310	37,630
2024-05-23	1.440	1.440	1.420	1.440	1.310	19,700
2024-05-22	1.460	1.460	1.410	1.450	1.319	479,735
2024-05-21	1.460	1.470	1.450	1.460	1.328	69,700
2024-05-20	1.480	1.480	1.450	1.480	1.346	143,600
2024-05-17	1.490	1.490	1.460	1.480	1.346	77,370
2024-05-16	1.460	1.490	1.460	1.490	1.355	239,730
2024-05-15	1.490	1.490	1.460	1.490	1.355	189,820
2024-05-14	1.470	1.490	1.470	1.490	1.355	82,700
2024-05-13	1.490	1.500	1.470	1.500	1.364	63,160
2024-05-10	1.500	1.500	1.490	1.500	1.364	100,308
2024-05-09	1.480	1.500	1.480	1.500	1.364	59,500
2024-05-08	1.500	1.500	1.450	1.500	1.364	142,560
2024-05-07	1.480	1.500	1.470	1.500	1.364	317,400
2024-05-06	1.480	1.490	1.480	1.480	1.346	58,700
2024-04-30	1.480	1.500	1.450	1.460	1.328	162,200
2024-04-29	1.490	1.500	1.470	1.490	1.355	133,450
2024-04-26	1.470	1.490	1.430	1.480	1.346	140,520

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0573 CNY
2025-07-11	0.0544 CNY
2024-07-12	0.0330 CNY
2023-07-07	0.0111 CNY
2022-07-08	0.0116 CNY
2021-07-08	0.0121 CNY
2020-07-10	0.0327 CNY
2019-07-15	0.0569 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.