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
2026-07-17	1.560	1.570	1.540	1.550	1.550	197,100
2026-07-16	1.550	1.560	1.550	1.560	1.560	67,380
2026-07-15	1.550	1.570	1.550	1.560	1.560	253,650
2026-07-14	1.530	1.550	1.520	1.550	1.550	22,600
2026-07-13	1.550	1.550	1.520	1.540	1.540	66,700
2026-07-10	1.540	1.550	1.530	1.550	1.550	97,950
2026-07-09	1.560	1.580	1.560	1.580	1.523	55,300
2026-07-08	1.580	1.580	1.560	1.580	1.523	109,800
2026-07-07	1.590	1.600	1.570	1.580	1.523	181,100
2026-07-06	1.620	1.630	1.590	1.590	1.532	73,050
2026-07-03	1.570	1.610	1.570	1.610	1.552	182,970
2026-07-02	1.580	1.580	1.560	1.580	1.523	167,500
2026-07-01	1.560	1.580	1.560	1.580	1.523	340,000
2026-06-30	1.570	1.600	1.530	1.550	1.494	694,300
2026-06-29	1.580	1.600	1.550	1.590	1.532	248,300
2026-06-26	1.600	1.600	1.550	1.570	1.513	370,510
2026-06-25	1.610	1.620	1.600	1.600	1.542	137,220
2026-06-24	1.640	1.640	1.600	1.620	1.561	467,500
2026-06-23	1.630	1.690	1.630	1.640	1.581	803,600
2026-06-22	1.610	1.610	1.600	1.610	1.552	239,510
2026-06-18	1.630	1.640	1.610	1.620	1.561	57,450
2026-06-17	1.640	1.640	1.620	1.640	1.581	178,340
2026-06-16	1.620	1.630	1.610	1.630	1.571	242,400
2026-06-15	1.610	1.630	1.600	1.630	1.571	354,480
2026-06-12	1.600	1.620	1.600	1.610	1.552	191,200
2026-06-11	1.640	1.640	1.600	1.610	1.552	500,900
2026-06-10	1.650	1.650	1.640	1.650	1.590	303,270
2026-06-09	1.630	1.670	1.630	1.670	1.609	556,000
2026-06-08	1.610	1.630	1.600	1.630	1.571	252,170
2026-06-05	1.610	1.620	1.600	1.620	1.561	174,520
2026-06-04	1.640	1.640	1.600	1.610	1.552	529,200
2026-06-03	1.650	1.650	1.630	1.640	1.581	506,330
2026-06-02	1.650	1.650	1.620	1.650	1.590	334,000
2026-06-01	1.630	1.660	1.610	1.650	1.590	454,900
2026-05-29	1.670	1.670	1.620	1.630	1.571	930,940
2026-05-28	1.600	1.680	1.600	1.670	1.609	2,093,610
2026-05-27	1.580	1.620	1.550	1.600	1.542	463,100
2026-05-26	1.580	1.600	1.580	1.590	1.532	138,710
2026-05-25	1.600	1.610	1.590	1.610	1.552	245,200
2026-05-22	1.570	1.600	1.570	1.600	1.542	244,300
2026-05-21	1.580	1.600	1.570	1.590	1.532	576,884
2026-05-20	1.600	1.610	1.570	1.600	1.542	336,260
2026-05-19	1.570	1.600	1.560	1.600	1.542	238,380
2026-05-18	1.590	1.600	1.580	1.600	1.542	145,600
2026-05-15	1.600	1.630	1.600	1.610	1.552	162,000
2026-05-14	1.620	1.620	1.590	1.610	1.552	290,100
2026-05-13	1.600	1.640	1.580	1.630	1.571	222,500
2026-05-12	1.640	1.650	1.600	1.640	1.581	230,870
2026-05-11	1.630	1.650	1.620	1.650	1.590	314,304
2026-05-08	1.620	1.640	1.610	1.640	1.581	222,990
2026-05-07	1.640	1.650	1.610	1.640	1.581	493,890
2026-05-06	1.640	1.660	1.640	1.660	1.600	106,870
2026-04-30	1.620	1.650	1.620	1.640	1.581	292,520
2026-04-29	1.630	1.650	1.600	1.640	1.581	364,700
2026-04-28	1.620	1.670	1.620	1.650	1.590	169,120
2026-04-27	1.630	1.660	1.630	1.660	1.600	195,500
2026-04-24	1.660	1.660	1.590	1.630	1.571	846,400
2026-04-23	1.660	1.670	1.650	1.670	1.609	122,770
2026-04-22	1.650	1.670	1.650	1.670	1.609	83,910
2026-04-21	1.690	1.690	1.620	1.670	1.609	621,120

← NewerPage 2 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.