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
2022-08-02	1.710	1.720	1.650	1.680	1.517	471,631
2022-08-01	1.730	1.730	1.710	1.730	1.562	118,450
2022-07-29	1.740	1.750	1.710	1.730	1.562	402,900
2022-07-28	1.770	1.770	1.720	1.740	1.571	161,070
2022-07-27	1.750	1.750	1.730	1.730	1.562	225,200
2022-07-26	1.710	1.760	1.690	1.740	1.571	707,742
2022-07-25	1.720	1.720	1.680	1.710	1.544	162,570
2022-07-22	1.700	1.730	1.680	1.720	1.553	383,500
2022-07-21	1.710	1.710	1.680	1.710	1.544	331,300
2022-07-20	1.690	1.700	1.680	1.700	1.535	129,770
2022-07-19	1.700	1.710	1.680	1.690	1.526	187,400
2022-07-18	1.690	1.710	1.680	1.690	1.526	285,400
2022-07-15	1.680	1.690	1.660	1.660	1.499	326,700
2022-07-14	1.730	1.730	1.680	1.700	1.535	640,000
2022-07-13	1.680	1.750	1.680	1.740	1.571	641,930
2022-07-12	1.660	1.680	1.660	1.680	1.517	180,800
2022-07-11	1.650	1.680	1.650	1.660	1.499	69,210
2022-07-08	1.660	1.680	1.640	1.660	1.499	67,200
2022-07-07	1.660	1.680	1.630	1.680	1.507	165,340
2022-07-06	1.650	1.660	1.630	1.640	1.471	204,652
2022-07-05	1.660	1.670	1.640	1.670	1.498	203,500
2022-07-04	1.650	1.680	1.640	1.670	1.498	85,110
2022-07-01	1.660	1.690	1.630	1.660	1.489	338,070
2022-06-30	1.690	1.710	1.620	1.660	1.489	464,500
2022-06-29	1.780	1.810	1.660	1.670	1.498	1,445,329
2022-06-28	1.700	1.760	1.690	1.760	1.579	1,149,301
2022-06-27	1.590	1.690	1.580	1.680	1.507	944,280
2022-06-24	1.600	1.620	1.580	1.610	1.444	156,900
2022-06-23	1.560	1.640	1.550	1.620	1.453	818,630
2022-06-22	1.560	1.580	1.560	1.570	1.408	300,700
2022-06-21	1.550	1.580	1.550	1.560	1.399	554,999
2022-06-20	1.550	1.550	1.520	1.540	1.381	224,200
2022-06-17	1.520	1.540	1.520	1.540	1.381	153,900
2022-06-16	1.530	1.540	1.520	1.530	1.372	181,000
2022-06-15	1.500	1.540	1.500	1.530	1.372	189,400
2022-06-14	1.510	1.520	1.490	1.520	1.363	76,930
2022-06-13	1.500	1.520	1.500	1.510	1.354	86,910
2022-06-10	1.520	1.520	1.500	1.510	1.354	235,410
2022-06-09	1.510	1.520	1.510	1.520	1.363	55,400
2022-06-08	1.510	1.520	1.500	1.520	1.363	29,850
2022-06-07	1.520	1.520	1.500	1.520	1.363	28,400
2022-06-06	1.520	1.520	1.500	1.520	1.363	67,660
2022-06-02	1.510	1.530	1.510	1.520	1.363	212,840
2022-06-01	1.500	1.510	1.480	1.500	1.345	79,740
2022-05-31	1.490	1.510	1.480	1.510	1.354	76,200
2022-05-30	1.500	1.520	1.490	1.510	1.354	192,402
2022-05-27	1.490	1.520	1.480	1.510	1.354	252,080
2022-05-26	1.500	1.500	1.470	1.500	1.345	60,800
2022-05-25	1.500	1.500	1.480	1.500	1.345	34,600
2022-05-24	1.510	1.510	1.480	1.490	1.336	37,700
2022-05-23	1.500	1.510	1.480	1.510	1.354	57,200
2022-05-20	1.490	1.500	1.490	1.500	1.345	66,900
2022-05-19	1.500	1.510	1.470	1.490	1.336	142,860
2022-05-18	1.490	1.490	1.480	1.490	1.336	68,800
2022-05-17	1.480	1.490	1.450	1.470	1.318	116,300
2022-05-16	1.470	1.490	1.440	1.480	1.327	62,120
2022-05-13	1.490	1.510	1.470	1.490	1.336	106,920
2022-05-12	1.470	1.480	1.460	1.480	1.327	17,660
2022-05-11	1.490	1.500	1.480	1.500	1.345	80,000
2022-05-10	1.490	1.490	1.470	1.490	1.336	143,700

← NewerPage 18 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.