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
2023-04-28	1.580	1.580	1.550	1.580	1.427	207,752
2023-04-27	1.560	1.570	1.550	1.570	1.418	164,800
2023-04-26	1.530	1.560	1.530	1.560	1.409	178,400
2023-04-25	1.480	1.520	1.480	1.520	1.373	40,600
2023-04-24	1.530	1.530	1.450	1.520	1.373	43,900
2023-04-21	1.520	1.530	1.500	1.520	1.373	55,820
2023-04-20	1.520	1.530	1.520	1.530	1.382	81,890
2023-04-19	1.540	1.540	1.530	1.530	1.382	102,700
2023-04-18	1.540	1.540	1.530	1.540	1.391	55,650
2023-04-17	1.550	1.550	1.530	1.540	1.391	80,100
2023-04-14	1.540	1.550	1.530	1.540	1.391	36,000
2023-04-13	1.530	1.550	1.530	1.540	1.391	32,100
2023-04-12	1.530	1.550	1.530	1.550	1.400	54,510
2023-04-11	1.530	1.540	1.520	1.540	1.391	29,300
2023-04-10	1.540	1.540	1.520	1.540	1.391	43,500
2023-04-07	1.530	1.540	1.530	1.540	1.391	180,300
2023-04-06	1.530	1.540	1.520	1.540	1.391	180,500
2023-04-04	1.550	1.550	1.500	1.530	1.382	141,100
2023-04-03	1.540	1.540	1.510	1.530	1.382	75,700
2023-03-31	1.530	1.540	1.520	1.530	1.382	88,500
2023-03-30	1.510	1.530	1.500	1.530	1.382	128,130
2023-03-29	1.540	1.550	1.500	1.540	1.391	102,300
2023-03-28	1.530	1.540	1.530	1.540	1.391	11,150
2023-03-27	1.540	1.540	1.530	1.540	1.391	13,600
2023-03-24	1.540	1.550	1.530	1.550	1.400	46,230
2023-03-23	1.550	1.550	1.540	1.550	1.400	72,910
2023-03-22	1.550	1.550	1.540	1.550	1.400	76,590
2023-03-21	1.520	1.550	1.520	1.550	1.400	137,250
2023-03-20	1.520	1.540	1.510	1.530	1.382	87,100
2023-03-17	1.540	1.550	1.520	1.540	1.391	60,150
2023-03-16	1.530	1.540	1.530	1.540	1.391	55,200
2023-03-15	1.550	1.560	1.530	1.530	1.382	178,050
2023-03-14	1.570	1.570	1.530	1.550	1.400	124,300
2023-03-13	1.570	1.570	1.530	1.570	1.418	214,970
2023-03-10	1.560	1.610	1.560	1.590	1.436	73,310
2023-03-09	1.600	1.630	1.600	1.620	1.463	31,740
2023-03-08	1.610	1.630	1.610	1.630	1.472	109,800
2023-03-07	1.640	1.640	1.620	1.630	1.472	72,200
2023-03-06	1.660	1.660	1.620	1.640	1.481	52,762
2023-03-03	1.640	1.650	1.630	1.650	1.490	44,800
2023-03-02	1.650	1.650	1.630	1.650	1.490	133,250
2023-03-01	1.610	1.640	1.610	1.640	1.481	206,220
2023-02-28	1.640	1.640	1.620	1.630	1.472	161,500
2023-02-27	1.620	1.650	1.620	1.640	1.481	127,083
2023-02-24	1.640	1.640	1.620	1.640	1.481	71,730
2023-02-23	1.630	1.650	1.630	1.640	1.481	59,060
2023-02-22	1.650	1.650	1.620	1.640	1.481	143,320
2023-02-21	1.660	1.660	1.630	1.650	1.490	35,970
2023-02-20	1.640	1.650	1.630	1.650	1.490	35,800
2023-02-17	1.630	1.660	1.630	1.650	1.490	77,810
2023-02-16	1.650	1.660	1.650	1.650	1.490	49,100
2023-02-15	1.630	1.660	1.630	1.650	1.490	31,600
2023-02-14	1.650	1.660	1.640	1.660	1.499	58,066
2023-02-13	1.660	1.660	1.640	1.650	1.490	121,300
2023-02-10	1.650	1.650	1.630	1.650	1.490	176,460
2023-02-09	1.650	1.660	1.640	1.650	1.490	86,946
2023-02-08	1.650	1.660	1.640	1.650	1.490	23,400
2023-02-07	1.640	1.660	1.630	1.660	1.499	50,780
2023-02-06	1.630	1.650	1.630	1.650	1.490	18,800
2023-02-03	1.660	1.660	1.640	1.660	1.499	31,142

← NewerPage 15 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.