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
2022-05-09	1.460	1.500	1.460	1.500	1.345	192,640
2022-05-06	1.490	1.490	1.460	1.490	1.336	86,300
2022-05-05	1.500	1.520	1.480	1.520	1.363	183,810
2022-04-29	1.470	1.510	1.470	1.500	1.345	203,700
2022-04-28	1.500	1.500	1.450	1.460	1.309	299,300
2022-04-27	1.480	1.510	1.480	1.510	1.354	121,770
2022-04-26	1.540	1.540	1.480	1.490	1.336	98,810
2022-04-25	1.550	1.550	1.490	1.530	1.372	104,400
2022-04-22	1.570	1.580	1.520	1.570	1.408	41,200
2022-04-21	1.560	1.560	1.530	1.560	1.399	119,400
2022-04-20	1.600	1.600	1.570	1.580	1.417	18,750
2022-04-19	1.570	1.610	1.550	1.600	1.435	110,500
2022-04-18	1.550	1.580	1.540	1.580	1.417	52,300
2022-04-15	1.610	1.620	1.560	1.580	1.417	384,578
2022-04-14	1.640	1.640	1.620	1.640	1.471	122,230
2022-04-13	1.650	1.670	1.630	1.630	1.462	307,980
2022-04-12	1.610	1.650	1.600	1.650	1.480	351,600
2022-04-11	1.630	1.640	1.610	1.630	1.462	348,300
2022-04-08	1.630	1.640	1.600	1.620	1.453	147,499
2022-04-07	1.620	1.640	1.610	1.610	1.444	104,720
2022-04-06	1.550	1.650	1.550	1.640	1.471	456,530
2022-04-01	1.590	1.590	1.560	1.580	1.417	107,200
2022-03-31	1.590	1.590	1.550	1.580	1.417	108,660
2022-03-30	1.590	1.590	1.570	1.590	1.426	72,710
2022-03-29	1.570	1.630	1.570	1.590	1.426	47,400
2022-03-28	1.560	1.600	1.560	1.580	1.417	139,200
2022-03-25	1.560	1.590	1.560	1.570	1.408	66,700
2022-03-24	1.600	1.600	1.560	1.580	1.417	73,270
2022-03-23	1.590	1.600	1.580	1.600	1.435	185,640
2022-03-22	1.570	1.600	1.540	1.570	1.408	185,680
2022-03-21	1.580	1.580	1.550	1.580	1.417	122,100
2022-03-18	1.550	1.580	1.550	1.580	1.417	319,299
2022-03-17	1.560	1.570	1.540	1.550	1.390	81,290
2022-03-16	1.510	1.540	1.490	1.540	1.381	240,800
2022-03-15	1.560	1.570	1.450	1.490	1.336	280,000
2022-03-14	1.600	1.600	1.550	1.570	1.408	127,400
2022-03-11	1.580	1.600	1.560	1.600	1.435	237,600
2022-03-10	1.610	1.620	1.580	1.590	1.426	115,080
2022-03-09	1.610	1.610	1.560	1.580	1.417	327,200
2022-03-08	1.630	1.640	1.610	1.620	1.453	213,450
2022-03-07	1.600	1.660	1.600	1.660	1.489	712,550
2022-03-04	1.630	1.630	1.600	1.620	1.453	73,200
2022-03-03	1.610	1.660	1.610	1.640	1.471	494,200
2022-03-02	1.590	1.610	1.590	1.610	1.444	102,501
2022-03-01	1.620	1.620	1.580	1.590	1.426	110,220
2022-02-28	1.610	1.610	1.580	1.610	1.444	259,530
2022-02-25	1.620	1.630	1.600	1.620	1.453	188,900
2022-02-24	1.630	1.630	1.580	1.620	1.453	189,600
2022-02-23	1.630	1.630	1.620	1.630	1.462	53,600
2022-02-22	1.610	1.630	1.600	1.620	1.453	130,610
2022-02-21	1.630	1.650	1.620	1.620	1.453	64,100
2022-02-18	1.620	1.630	1.600	1.630	1.462	326,110
2022-02-17	1.630	1.640	1.610	1.640	1.471	76,700
2022-02-16	1.630	1.650	1.620	1.640	1.471	81,000
2022-02-15	1.660	1.660	1.600	1.630	1.462	198,390
2022-02-14	1.620	1.660	1.620	1.640	1.471	133,300
2022-02-11	1.660	1.660	1.630	1.640	1.471	193,000
2022-02-10	1.670	1.690	1.660	1.660	1.489	162,400
2022-02-09	1.670	1.690	1.640	1.690	1.516	155,500
2022-02-08	1.670	1.680	1.650	1.680	1.507	241,200

← NewerPage 19 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.