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
2024-01-23	1.480	1.480	1.420	1.460	1.328	94,786
2024-01-22	1.520	1.520	1.440	1.450	1.319	176,573
2024-01-19	1.500	1.520	1.490	1.500	1.364	197,200
2024-01-18	1.500	1.510	1.480	1.510	1.373	178,520
2024-01-17	1.530	1.530	1.500	1.500	1.364	168,591
2024-01-16	1.510	1.540	1.510	1.540	1.401	132,870
2024-01-15	1.530	1.530	1.500	1.510	1.373	130,200
2024-01-12	1.530	1.540	1.500	1.540	1.401	255,430
2024-01-11	1.520	1.540	1.520	1.540	1.401	47,740
2024-01-10	1.550	1.550	1.530	1.540	1.401	50,560
2024-01-09	1.540	1.570	1.540	1.570	1.428	220,270
2024-01-08	1.550	1.550	1.530	1.540	1.401	65,980
2024-01-05	1.550	1.550	1.530	1.540	1.401	76,300
2024-01-04	1.550	1.550	1.530	1.550	1.410	169,060
2024-01-03	1.560	1.560	1.530	1.550	1.410	94,900
2024-01-02	1.560	1.560	1.540	1.550	1.410	153,720
2023-12-29	1.550	1.550	1.530	1.550	1.410	49,930
2023-12-28	1.530	1.540	1.520	1.540	1.401	111,230
2023-12-27	1.510	1.530	1.510	1.530	1.392	16,700
2023-12-26	1.520	1.530	1.510	1.530	1.392	164,010
2023-12-25	1.500	1.520	1.490	1.520	1.383	125,700
2023-12-22	1.490	1.500	1.490	1.490	1.355	19,710
2023-12-21	1.500	1.520	1.490	1.520	1.383	43,600
2023-12-20	1.510	1.510	1.490	1.510	1.373	58,200
2023-12-19	1.510	1.510	1.500	1.500	1.364	48,400
2023-12-18	1.510	1.520	1.500	1.520	1.383	97,600
2023-12-15	1.530	1.540	1.510	1.530	1.392	168,100
2023-12-14	1.520	1.530	1.510	1.530	1.392	22,000
2023-12-13	1.530	1.550	1.480	1.530	1.392	127,910
2023-12-12	1.550	1.550	1.530	1.540	1.401	23,800
2023-12-11	1.530	1.550	1.520	1.550	1.410	106,476
2023-12-08	1.560	1.570	1.520	1.550	1.410	83,840
2023-12-07	1.550	1.560	1.530	1.560	1.419	94,680
2023-12-06	1.550	1.570	1.550	1.570	1.428	89,590
2023-12-05	1.570	1.580	1.550	1.560	1.419	242,100
2023-12-04	1.530	1.580	1.530	1.560	1.419	126,400
2023-12-01	1.590	1.590	1.560	1.580	1.437	71,140
2023-11-30	1.630	1.630	1.580	1.600	1.455	170,160
2023-11-29	1.590	1.640	1.590	1.630	1.483	440,420
2023-11-28	1.580	1.620	1.570	1.620	1.473	388,750
2023-11-27	1.610	1.620	1.580	1.610	1.464	108,400
2023-11-24	1.600	1.600	1.590	1.600	1.455	21,800
2023-11-23	1.600	1.620	1.580	1.620	1.473	88,300
2023-11-22	1.590	1.620	1.590	1.620	1.473	130,267
2023-11-21	1.570	1.630	1.570	1.600	1.455	628,317
2023-11-20	1.570	1.580	1.570	1.580	1.437	60,840
2023-11-17	1.580	1.590	1.550	1.590	1.446	389,920
2023-11-16	1.550	1.590	1.530	1.580	1.437	685,500
2023-11-15	1.540	1.550	1.480	1.540	1.401	340,230
2023-11-14	1.550	1.560	1.530	1.550	1.410	136,620
2023-11-13	1.540	1.560	1.530	1.550	1.410	118,700
2023-11-10	1.550	1.560	1.530	1.560	1.419	288,691
2023-11-09	1.550	1.560	1.530	1.560	1.419	774,660
2023-11-08	1.550	1.560	1.520	1.550	1.410	129,600
2023-11-07	1.500	1.550	1.490	1.550	1.410	577,761
2023-11-06	1.480	1.520	1.470	1.520	1.383	362,430
2023-11-03	1.450	1.470	1.440	1.470	1.337	103,900
2023-11-02	1.480	1.500	1.440	1.440	1.310	389,290
2023-11-01	1.530	1.530	1.490	1.510	1.373	90,400
2023-10-31	1.520	1.520	1.480	1.520	1.383	76,200

← NewerPage 12 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.