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
2023-02-02	1.640	1.670	1.640	1.660	1.499	225,170
2023-02-01	1.650	1.660	1.630	1.660	1.499	117,040
2023-01-31	1.640	1.660	1.630	1.660	1.499	202,800
2023-01-30	1.640	1.660	1.640	1.660	1.499	201,720
2023-01-20	1.640	1.650	1.630	1.650	1.490	50,900
2023-01-19	1.630	1.640	1.620	1.640	1.481	99,700
2023-01-18	1.630	1.650	1.630	1.640	1.481	79,900
2023-01-17	1.630	1.650	1.630	1.650	1.490	116,110
2023-01-16	1.630	1.650	1.630	1.640	1.481	90,500
2023-01-13	1.620	1.670	1.620	1.650	1.490	417,230
2023-01-12	1.620	1.630	1.610	1.620	1.463	151,200
2023-01-11	1.620	1.630	1.620	1.630	1.472	155,470
2023-01-10	1.630	1.630	1.600	1.620	1.463	51,300
2023-01-09	1.600	1.630	1.600	1.620	1.463	18,900
2023-01-06	1.630	1.630	1.610	1.620	1.463	80,800
2023-01-05	1.620	1.620	1.610	1.610	1.454	68,490
2023-01-04	1.630	1.630	1.610	1.630	1.472	91,670
2023-01-03	1.610	1.630	1.600	1.630	1.472	76,700
2022-12-30	1.620	1.630	1.610	1.610	1.454	53,800
2022-12-29	1.610	1.620	1.600	1.620	1.463	70,810
2022-12-28	1.620	1.630	1.620	1.630	1.472	23,200
2022-12-27	1.640	1.640	1.610	1.620	1.463	121,800
2022-12-26	1.630	1.640	1.620	1.640	1.481	28,700
2022-12-23	1.620	1.630	1.610	1.630	1.472	131,700
2022-12-22	1.630	1.640	1.620	1.640	1.481	48,100
2022-12-21	1.650	1.650	1.630	1.640	1.481	9,710
2022-12-20	1.640	1.640	1.630	1.640	1.481	61,000
2022-12-19	1.620	1.650	1.620	1.640	1.481	32,200
2022-12-16	1.630	1.660	1.630	1.660	1.499	92,750
2022-12-15	1.650	1.660	1.650	1.660	1.499	123,580
2022-12-14	1.660	1.660	1.630	1.660	1.499	81,980
2022-12-13	1.640	1.660	1.630	1.660	1.499	108,000
2022-12-12	1.660	1.680	1.620	1.660	1.499	388,700
2022-12-09	1.660	1.680	1.650	1.680	1.517	100,300
2022-12-08	1.660	1.680	1.660	1.680	1.517	61,710
2022-12-07	1.670	1.680	1.660	1.680	1.517	224,370
2022-12-06	1.670	1.690	1.670	1.680	1.517	162,110
2022-12-05	1.670	1.690	1.660	1.690	1.526	666,200
2022-12-02	1.670	1.680	1.670	1.680	1.517	53,730
2022-12-01	1.690	1.690	1.670	1.680	1.517	229,100
2022-11-30	1.670	1.690	1.660	1.680	1.517	130,000
2022-11-29	1.670	1.680	1.660	1.680	1.517	164,800
2022-11-28	1.680	1.680	1.650	1.660	1.499	162,700
2022-11-25	1.670	1.680	1.670	1.680	1.517	49,860
2022-11-24	1.700	1.700	1.670	1.680	1.517	24,400
2022-11-23	1.700	1.700	1.660	1.690	1.526	96,779
2022-11-22	1.700	1.700	1.660	1.690	1.526	84,790
2022-11-21	1.670	1.690	1.670	1.690	1.526	32,900
2022-11-18	1.680	1.690	1.670	1.680	1.517	73,650
2022-11-17	1.690	1.690	1.680	1.690	1.526	130,100
2022-11-16	1.690	1.700	1.680	1.690	1.526	92,200
2022-11-15	1.690	1.710	1.690	1.710	1.544	120,261
2022-11-14	1.680	1.700	1.680	1.700	1.535	82,900
2022-11-11	1.700	1.720	1.670	1.690	1.526	172,300
2022-11-10	1.680	1.690	1.680	1.690	1.526	550,360
2022-11-09	1.680	1.690	1.680	1.690	1.526	36,700
2022-11-08	1.680	1.700	1.660	1.680	1.517	154,900
2022-11-07	1.670	1.710	1.670	1.710	1.544	109,460
2022-11-04	1.670	1.710	1.670	1.700	1.535	122,500
2022-11-03	1.670	1.690	1.670	1.680	1.517	43,100

← NewerPage 16 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.