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
2024-04-25	1.470	1.490	1.470	1.480	1.346	211,000
2024-04-24	1.480	1.490	1.470	1.480	1.346	179,000
2024-04-23	1.450	1.480	1.400	1.480	1.346	183,590
2024-04-22	1.440	1.450	1.390	1.450	1.319	24,100
2024-04-19	1.450	1.450	1.410	1.440	1.310	28,050
2024-04-18	1.420	1.450	1.420	1.440	1.310	53,200
2024-04-17	1.430	1.460	1.430	1.450	1.319	64,500
2024-04-16	1.490	1.490	1.340	1.420	1.292	178,230
2024-04-15	1.450	1.480	1.440	1.470	1.337	120,910
2024-04-12	1.480	1.490	1.460	1.480	1.346	32,440
2024-04-11	1.480	1.490	1.480	1.490	1.355	10,516
2024-04-10	1.460	1.490	1.460	1.480	1.346	22,500
2024-04-09	1.460	1.490	1.460	1.490	1.355	50,800
2024-04-08	1.450	1.490	1.450	1.470	1.337	136,960
2024-04-03	1.480	1.490	1.480	1.490	1.355	31,060
2024-04-02	1.500	1.500	1.480	1.500	1.364	48,400
2024-04-01	1.440	1.510	1.440	1.500	1.364	107,360
2024-03-29	1.490	1.490	1.490	1.490	1.355	4,400
2024-03-28	1.470	1.500	1.470	1.490	1.355	101,300
2024-03-27	1.480	1.490	1.470	1.490	1.355	72,370
2024-03-26	1.520	1.520	1.480	1.500	1.364	152,540
2024-03-25	1.500	1.520	1.490	1.510	1.373	116,150
2024-03-22	1.490	1.510	1.480	1.500	1.364	168,290
2024-03-21	1.530	1.530	1.490	1.490	1.355	231,100
2024-03-20	1.500	1.530	1.500	1.530	1.392	249,760
2024-03-19	1.500	1.510	1.500	1.510	1.373	122,120
2024-03-18	1.510	1.510	1.490	1.500	1.364	389,600
2024-03-15	1.500	1.570	1.500	1.530	1.392	325,166
2024-03-14	1.470	1.490	1.470	1.490	1.355	35,200
2024-03-13	1.500	1.500	1.460	1.490	1.355	77,344
2024-03-12	1.480	1.490	1.480	1.490	1.355	125,350
2024-03-11	1.490	1.500	1.450	1.490	1.355	146,900
2024-03-08	1.480	1.510	1.480	1.510	1.373	118,600
2024-03-07	1.460	1.510	1.460	1.500	1.364	97,300
2024-03-06	1.470	1.500	1.470	1.490	1.355	59,800
2024-03-05	1.500	1.510	1.480	1.490	1.355	86,460
2024-03-04	1.500	1.520	1.490	1.510	1.373	198,990
2024-03-01	1.510	1.530	1.490	1.510	1.373	171,640
2024-02-29	1.490	1.520	1.490	1.520	1.383	282,100
2024-02-28	1.540	1.540	1.490	1.490	1.355	172,720
2024-02-27	1.510	1.530	1.500	1.520	1.383	303,620
2024-02-26	1.470	1.500	1.470	1.500	1.364	647,500
2024-02-23	1.470	1.470	1.450	1.470	1.337	176,060
2024-02-22	1.470	1.480	1.460	1.480	1.346	95,490
2024-02-21	1.430	1.480	1.430	1.480	1.346	183,750
2024-02-20	1.460	1.480	1.410	1.470	1.337	203,500
2024-02-19	1.460	1.460	1.430	1.450	1.319	70,930
2024-02-08	1.390	1.430	1.380	1.420	1.292	215,100
2024-02-07	1.390	1.400	1.350	1.390	1.264	160,300
2024-02-06	1.380	1.400	1.370	1.400	1.273	181,020
2024-02-05	1.380	1.380	1.350	1.380	1.255	142,401
2024-02-02	1.410	1.410	1.370	1.400	1.273	264,900
2024-02-01	1.430	1.430	1.410	1.430	1.301	111,000
2024-01-31	1.450	1.450	1.420	1.430	1.301	151,621
2024-01-30	1.460	1.460	1.440	1.450	1.319	62,000
2024-01-29	1.500	1.500	1.460	1.480	1.346	93,500
2024-01-26	1.470	1.490	1.470	1.480	1.346	151,957
2024-01-25	1.490	1.500	1.440	1.490	1.355	443,257
2024-01-24	1.450	1.510	1.400	1.500	1.364	671,987
2024-01-23	1.480	1.480	1.420	1.460	1.328	94,786

← NewerPage 11 of 21 · 1,216 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.