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
2023-10-30	1.560	1.560	1.510	1.530	1.392	238,600
2023-10-27	1.510	1.550	1.510	1.550	1.410	507,160
2023-10-26	1.490	1.500	1.480	1.500	1.364	62,710
2023-10-25	1.500	1.520	1.460	1.510	1.373	875,540
2023-10-24	1.440	1.500	1.440	1.490	1.355	418,660
2023-10-23	1.510	1.520	1.440	1.490	1.355	158,800
2023-10-20	1.550	1.550	1.490	1.520	1.383	117,300
2023-10-19	1.500	1.560	1.500	1.550	1.410	318,500
2023-10-18	1.530	1.530	1.510	1.520	1.383	40,750
2023-10-17	1.560	1.570	1.520	1.540	1.401	129,100
2023-10-16	1.550	1.560	1.530	1.560	1.419	60,020
2023-10-13	1.570	1.580	1.550	1.570	1.428	81,870
2023-10-12	1.570	1.590	1.560	1.580	1.437	46,140
2023-10-11	1.600	1.600	1.570	1.590	1.446	109,600
2023-10-10	1.610	1.610	1.580	1.590	1.446	84,500
2023-10-09	1.610	1.630	1.570	1.600	1.455	204,700
2023-09-28	1.630	1.630	1.580	1.630	1.483	301,700
2023-09-27	1.630	1.640	1.630	1.640	1.492	98,600
2023-09-26	1.630	1.640	1.610	1.640	1.492	196,451
2023-09-25	1.620	1.670	1.620	1.630	1.483	419,960
2023-09-22	1.600	1.620	1.600	1.620	1.473	14,170
2023-09-21	1.600	1.620	1.590	1.610	1.464	93,900
2023-09-20	1.620	1.640	1.610	1.610	1.464	219,100
2023-09-19	1.600	1.640	1.600	1.620	1.473	188,827
2023-09-18	1.600	1.650	1.580	1.630	1.483	171,600
2023-09-15	1.610	1.610	1.590	1.600	1.455	52,300
2023-09-14	1.600	1.620	1.590	1.610	1.464	130,400
2023-09-13	1.640	1.640	1.580	1.620	1.473	190,700
2023-09-12	1.620	1.640	1.620	1.640	1.492	64,100
2023-09-11	1.610	1.650	1.590	1.650	1.501	424,740
2023-09-08	1.590	1.610	1.560	1.610	1.464	300,481
2023-09-07	1.600	1.600	1.590	1.590	1.446	30,200
2023-09-06	1.630	1.630	1.600	1.610	1.464	96,940
2023-09-05	1.630	1.630	1.590	1.620	1.473	231,010
2023-09-04	1.620	1.640	1.610	1.630	1.483	108,510
2023-09-01	1.630	1.630	1.620	1.620	1.473	97,630
2023-08-31	1.650	1.650	1.610	1.610	1.464	224,000
2023-08-30	1.680	1.680	1.660	1.670	1.519	70,900
2023-08-29	1.660	1.680	1.660	1.670	1.519	314,613
2023-08-28	1.680	1.700	1.650	1.650	1.501	353,900
2023-08-25	1.650	1.650	1.610	1.630	1.483	113,700
2023-08-24	1.640	1.660	1.630	1.630	1.483	71,900
2023-08-23	1.640	1.650	1.630	1.640	1.492	179,600
2023-08-22	1.650	1.670	1.630	1.650	1.501	241,100
2023-08-21	1.660	1.660	1.630	1.650	1.501	136,200
2023-08-18	1.650	1.650	1.640	1.650	1.501	54,701
2023-08-17	1.630	1.660	1.620	1.660	1.510	212,811
2023-08-16	1.630	1.650	1.630	1.650	1.501	143,160
2023-08-15	1.630	1.650	1.630	1.650	1.501	104,960
2023-08-14	1.640	1.660	1.630	1.660	1.510	121,600
2023-08-11	1.690	1.690	1.630	1.650	1.501	257,900
2023-08-10	1.680	1.690	1.680	1.690	1.537	168,000
2023-08-09	1.690	1.690	1.650	1.670	1.519	171,900
2023-08-08	1.690	1.690	1.660	1.680	1.528	134,100
2023-08-07	1.680	1.700	1.660	1.670	1.519	313,300
2023-08-04	1.690	1.700	1.660	1.680	1.528	495,800
2023-08-03	1.670	1.690	1.660	1.680	1.528	350,700
2023-08-02	1.690	1.690	1.650	1.690	1.537	637,673
2023-08-01	1.660	1.690	1.650	1.680	1.528	949,833
2023-07-31	1.610	1.660	1.610	1.660	1.510	729,410

← NewerPage 13 of 21 · 1,217 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.