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
2023-07-28	1.630	1.640	1.610	1.620	1.473	222,100
2023-07-27	1.630	1.640	1.610	1.620	1.473	323,800
2023-07-26	1.640	1.640	1.610	1.630	1.483	709,000
2023-07-25	1.630	1.640	1.620	1.640	1.492	482,200
2023-07-24	1.620	1.630	1.610	1.620	1.473	181,400
2023-07-21	1.630	1.640	1.620	1.630	1.483	272,100
2023-07-20	1.640	1.650	1.630	1.640	1.492	261,700
2023-07-19	1.630	1.640	1.620	1.640	1.492	353,220
2023-07-18	1.610	1.650	1.610	1.640	1.492	604,380
2023-07-17	1.590	1.620	1.590	1.620	1.473	887,632
2023-07-14	1.590	1.600	1.580	1.590	1.446	204,972
2023-07-13	1.580	1.590	1.570	1.590	1.446	101,760
2023-07-12	1.580	1.590	1.570	1.580	1.437	158,500
2023-07-11	1.580	1.580	1.560	1.580	1.437	44,110
2023-07-10	1.570	1.590	1.560	1.580	1.437	76,307
2023-07-07	1.590	1.590	1.550	1.570	1.428	125,500
2023-07-06	1.560	1.590	1.560	1.570	1.418	49,870
2023-07-05	1.590	1.590	1.560	1.570	1.418	118,650
2023-07-04	1.590	1.600	1.570	1.590	1.436	352,270
2023-07-03	1.600	1.600	1.580	1.590	1.436	34,300
2023-06-30	1.590	1.600	1.580	1.590	1.436	68,461
2023-06-29	1.590	1.590	1.580	1.590	1.436	120,140
2023-06-28	1.600	1.600	1.570	1.580	1.427	69,900
2023-06-27	1.590	1.600	1.570	1.600	1.445	132,500
2023-06-26	1.560	1.600	1.560	1.590	1.436	147,000
2023-06-21	1.590	1.590	1.570	1.580	1.427	50,400
2023-06-20	1.590	1.600	1.570	1.580	1.427	158,360
2023-06-19	1.590	1.590	1.570	1.590	1.436	118,100
2023-06-16	1.590	1.590	1.570	1.590	1.436	50,100
2023-06-15	1.570	1.600	1.570	1.600	1.445	188,750
2023-06-14	1.590	1.590	1.570	1.590	1.436	346,273
2023-06-13	1.580	1.590	1.580	1.590	1.436	91,472
2023-06-12	1.580	1.600	1.550	1.600	1.445	236,402
2023-06-09	1.560	1.580	1.560	1.580	1.427	120,150
2023-06-08	1.570	1.570	1.540	1.550	1.400	101,000
2023-06-07	1.560	1.570	1.540	1.560	1.409	155,594
2023-06-06	1.540	1.620	1.540	1.570	1.418	597,780
2023-06-05	1.550	1.550	1.520	1.530	1.382	57,400
2023-06-02	1.500	1.550	1.480	1.540	1.391	354,503
2023-06-01	1.530	1.530	1.490	1.510	1.364	93,700
2023-05-31	1.530	1.540	1.500	1.510	1.364	141,140
2023-05-30	1.560	1.570	1.530	1.540	1.391	122,770
2023-05-29	1.570	1.570	1.540	1.560	1.409	69,100
2023-05-26	1.540	1.550	1.540	1.550	1.400	107,930
2023-05-25	1.590	1.590	1.540	1.550	1.400	163,000
2023-05-24	1.580	1.600	1.570	1.600	1.445	212,660
2023-05-23	1.590	1.590	1.570	1.590	1.436	57,868
2023-05-22	1.580	1.610	1.580	1.600	1.445	260,334
2023-05-19	1.580	1.590	1.570	1.580	1.427	191,300
2023-05-18	1.560	1.580	1.560	1.570	1.418	171,600
2023-05-17	1.540	1.590	1.540	1.570	1.418	161,157
2023-05-16	1.540	1.550	1.530	1.550	1.400	77,600
2023-05-15	1.550	1.550	1.500	1.550	1.400	88,100
2023-05-12	1.540	1.550	1.520	1.550	1.400	61,370
2023-05-11	1.530	1.560	1.530	1.560	1.409	33,410
2023-05-10	1.560	1.560	1.510	1.550	1.400	139,100
2023-05-09	1.560	1.560	1.550	1.560	1.409	32,300
2023-05-08	1.570	1.570	1.560	1.570	1.418	95,715
2023-05-05	1.570	1.570	1.560	1.570	1.418	143,900
2023-05-04	1.580	1.590	1.570	1.570	1.418	102,300

← NewerPage 14 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.