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
2022-02-07	1.670	1.710	1.650	1.690	1.516	431,350
2022-01-28	1.650	1.650	1.620	1.650	1.480	263,179
2022-01-27	1.610	1.650	1.610	1.640	1.471	332,799
2022-01-26	1.680	1.690	1.610	1.630	1.462	1,046,720
2022-01-25	1.760	1.760	1.680	1.690	1.516	684,256
2022-01-24	1.800	1.810	1.740	1.760	1.579	644,500
2022-01-21	1.800	1.840	1.780	1.800	1.614	843,160
2022-01-20	1.780	1.860	1.770	1.850	1.659	698,500
2022-01-19	1.820	1.820	1.780	1.810	1.623	232,080
2022-01-18	1.830	1.840	1.760	1.780	1.596	886,700
2022-01-17	1.830	1.890	1.830	1.840	1.650	431,630
2022-01-14	1.870	1.920	1.840	1.860	1.668	323,700
2022-01-13	1.910	1.960	1.890	1.920	1.722	1,580,481
2022-01-12	1.920	1.940	1.860	1.920	1.722	1,418,619
2022-01-11	1.840	1.930	1.810	1.910	1.713	984,049
2022-01-10	1.790	1.880	1.740	1.840	1.650	795,831
2022-01-07	2.010	2.060	1.810	1.850	1.659	3,198,931
2022-01-06	1.930	2.020	1.920	2.010	1.803	2,837,600
2022-01-05	1.970	2.030	1.890	1.930	1.731	2,648,913
2022-01-04	1.830	1.970	1.830	1.950	1.749	2,343,323
2021-12-31	1.760	1.810	1.750	1.800	1.614	1,610,432
2021-12-30	1.660	1.770	1.660	1.740	1.561	1,281,980
2021-12-29	1.630	1.690	1.630	1.690	1.516	688,841
2021-12-28	1.660	1.660	1.630	1.630	1.462	374,960
2021-12-27	1.660	1.670	1.660	1.670	1.498	209,000
2021-12-24	1.660	1.710	1.650	1.680	1.507	841,980
2021-12-23	1.640	1.660	1.640	1.660	1.489	90,800
2021-12-22	1.670	1.670	1.630	1.660	1.489	111,200
2021-12-21	1.640	1.650	1.630	1.650	1.480	133,900
2021-12-20	1.650	1.680	1.640	1.660	1.489	937,000
2021-12-17	1.650	1.660	1.640	1.640	1.471	207,100
2021-12-16	1.630	1.650	1.630	1.640	1.471	115,460
2021-12-15	1.650	1.670	1.630	1.640	1.471	419,360
2021-12-14	1.610	1.670	1.610	1.670	1.498	1,997,513
2021-12-13	1.590	1.610	1.590	1.590	1.426	111,430
2021-12-10	1.600	1.600	1.590	1.590	1.426	26,800
2021-12-09	1.580	1.600	1.560	1.600	1.435	91,500
2021-12-08	1.590	1.600	1.590	1.600	1.435	26,360
2021-12-07	1.610	1.610	1.590	1.600	1.435	23,000
2021-12-06	1.600	1.600	1.580	1.590	1.426	18,630
2021-12-03	1.580	1.600	1.570	1.600	1.435	102,400
2021-12-02	1.580	1.590	1.570	1.590	1.426	71,660
2021-12-01	1.580	1.600	1.580	1.590	1.426	64,650
2021-11-30	1.590	1.600	1.580	1.600	1.435	105,000
2021-11-29	1.600	1.610	1.580	1.590	1.426	194,000
2021-11-26	1.610	1.620	1.580	1.600	1.435	178,160
2021-11-25	1.600	1.630	1.590	1.620	1.453	172,710
2021-11-24	1.620	1.620	1.600	1.620	1.453	12,400
2021-11-23	1.620	1.620	1.600	1.610	1.444	49,600
2021-11-22	1.610	1.620	1.610	1.620	1.453	113,000
2021-11-19	1.610	1.620	1.580	1.610	1.444	195,800
2021-11-18	1.610	1.610	1.590	1.610	1.444	37,100
2021-11-17	1.570	1.630	1.550	1.610	1.444	390,300
2021-11-16	1.590	1.590	1.580	1.590	1.426	79,500
2021-11-15	1.560	1.590	1.540	1.590	1.426	276,617
2021-11-12	1.560	1.560	1.540	1.560	1.399	59,350
2021-11-11	1.560	1.560	1.540	1.560	1.399	38,600
2021-11-10	1.560	1.570	1.540	1.550	1.390	96,060
2021-11-09	1.570	1.570	1.550	1.570	1.408	55,100
2021-11-08	1.570	1.570	1.550	1.560	1.399	103,660

← NewerPage 20 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.