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
2022-11-02	1.710	1.710	1.690	1.700	1.535	102,600
2022-11-01	1.700	1.720	1.660	1.710	1.544	303,360
2022-10-31	1.690	1.720	1.650	1.660	1.499	189,500
2022-10-28	1.700	1.750	1.700	1.720	1.553	640,500
2022-10-27	1.710	1.710	1.670	1.700	1.535	31,305
2022-10-26	1.680	1.700	1.660	1.700	1.535	118,300
2022-10-25	1.650	1.680	1.630	1.680	1.517	91,940
2022-10-24	1.750	1.750	1.650	1.690	1.526	135,200
2022-10-21	1.730	1.730	1.710	1.730	1.562	90,400
2022-10-20	1.700	1.730	1.700	1.730	1.562	18,500
2022-10-19	1.720	1.740	1.720	1.730	1.562	71,600
2022-10-18	1.750	1.750	1.720	1.740	1.571	176,800
2022-10-17	1.730	1.730	1.710	1.730	1.562	71,260
2022-10-14	1.700	1.730	1.690	1.720	1.553	122,180
2022-10-13	1.710	1.710	1.690	1.690	1.526	120,400
2022-10-12	1.690	1.690	1.660	1.690	1.526	54,500
2022-10-11	1.670	1.680	1.650	1.680	1.517	40,300
2022-10-10	1.650	1.680	1.630	1.660	1.499	189,230
2022-09-30	1.690	1.710	1.670	1.680	1.517	159,300
2022-09-29	1.730	1.730	1.690	1.710	1.544	315,880
2022-09-28	1.750	1.760	1.730	1.740	1.571	335,500
2022-09-27	1.740	1.760	1.710	1.750	1.581	773,550
2022-09-26	1.720	1.760	1.670	1.730	1.562	785,094
2022-09-23	1.720	1.720	1.700	1.720	1.553	152,900
2022-09-22	1.720	1.740	1.700	1.730	1.562	375,550
2022-09-21	1.720	1.740	1.680	1.730	1.562	1,268,664
2022-09-20	1.760	1.760	1.740	1.760	1.590	109,100
2022-09-19	1.720	1.760	1.720	1.740	1.571	124,900
2022-09-16	1.750	1.750	1.720	1.750	1.581	376,800
2022-09-15	1.810	1.810	1.730	1.770	1.599	666,270
2022-09-14	1.780	1.820	1.780	1.800	1.626	457,560
2022-09-13	1.810	1.830	1.800	1.810	1.635	335,312
2022-09-09	1.800	1.840	1.800	1.830	1.653	97,400
2022-09-08	1.800	1.830	1.800	1.810	1.635	121,800
2022-09-07	1.810	1.840	1.800	1.830	1.653	106,100
2022-09-06	1.810	1.850	1.800	1.830	1.653	613,800
2022-09-05	1.790	1.850	1.780	1.840	1.662	1,420,404
2022-09-02	1.750	1.780	1.750	1.770	1.599	155,700
2022-09-01	1.780	1.790	1.750	1.770	1.599	187,300
2022-08-31	1.770	1.790	1.740	1.790	1.617	573,598
2022-08-30	1.770	1.790	1.750	1.790	1.617	344,210
2022-08-29	1.730	1.770	1.730	1.770	1.599	286,610
2022-08-26	1.780	1.780	1.740	1.750	1.581	419,024
2022-08-25	1.820	1.830	1.760	1.790	1.617	718,524
2022-08-24	1.820	1.860	1.780	1.790	1.617	2,040,524
2022-08-23	1.830	1.850	1.810	1.830	1.653	529,593
2022-08-22	1.830	1.870	1.830	1.840	1.662	314,200
2022-08-19	1.870	1.890	1.810	1.830	1.653	685,140
2022-08-18	1.860	1.930	1.850	1.890	1.707	728,440
2022-08-17	1.890	1.910	1.870	1.880	1.698	854,560
2022-08-16	1.870	1.930	1.870	1.900	1.716	1,447,482
2022-08-15	1.840	1.920	1.840	1.900	1.716	1,312,673
2022-08-12	1.870	1.930	1.840	1.860	1.680	1,483,733
2022-08-11	1.820	1.900	1.810	1.880	1.698	1,986,397
2022-08-10	1.780	1.860	1.760	1.840	1.662	1,422,043
2022-08-09	1.770	1.780	1.730	1.780	1.608	454,631
2022-08-08	1.750	1.780	1.730	1.780	1.608	593,231
2022-08-05	1.840	1.850	1.740	1.760	1.590	1,378,436
2022-08-04	1.750	1.840	1.750	1.840	1.662	2,568,222
2022-08-03	1.710	1.720	1.680	1.700	1.535	501,220

← NewerPage 17 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.