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
2025-07-22	1.650	1.650	1.630	1.630	1.571	170,700
2025-07-21	1.630	1.650	1.630	1.640	1.581	405,100
2025-07-18	1.630	1.630	1.620	1.630	1.571	179,500
2025-07-17	1.630	1.630	1.610	1.630	1.571	531,614
2025-07-16	1.630	1.630	1.620	1.630	1.571	717,900
2025-07-15	1.620	1.630	1.610	1.620	1.561	429,500
2025-07-14	1.610	1.640	1.610	1.640	1.581	794,200
2025-07-11	1.620	1.620	1.600	1.620	1.561	322,200
2025-07-10	1.640	1.650	1.630	1.650	1.538	421,310
2025-07-09	1.640	1.650	1.630	1.650	1.538	896,110
2025-07-08	1.660	1.660	1.620	1.650	1.538	1,086,990
2025-07-07	1.660	1.670	1.640	1.660	1.547	965,290
2025-07-04	1.620	1.660	1.620	1.650	1.538	1,494,390
2025-07-03	1.630	1.640	1.610	1.630	1.519	1,017,333
2025-07-02	1.590	1.640	1.590	1.630	1.519	1,924,913
2025-07-01	1.580	1.590	1.570	1.590	1.482	954,347
2025-06-30	1.590	1.590	1.560	1.590	1.482	1,061,180
2025-06-27	1.590	1.590	1.570	1.590	1.482	845,900
2025-06-26	1.580	1.590	1.580	1.580	1.473	332,500
2025-06-25	1.580	1.580	1.560	1.580	1.473	842,800
2025-06-24	1.580	1.580	1.560	1.580	1.473	1,656,270
2025-06-23	1.570	1.590	1.550	1.580	1.473	1,353,510
2025-06-20	1.600	1.600	1.570	1.580	1.473	243,810
2025-06-19	1.610	1.610	1.580	1.600	1.491	823,620
2025-06-18	1.600	1.620	1.600	1.620	1.510	459,579
2025-06-17	1.600	1.610	1.590	1.610	1.500	293,480
2025-06-16	1.600	1.610	1.600	1.600	1.491	147,200
2025-06-13	1.590	1.600	1.570	1.600	1.491	335,880
2025-06-12	1.620	1.620	1.600	1.610	1.500	274,500
2025-06-11	1.600	1.610	1.590	1.610	1.500	105,900
2025-06-10	1.630	1.630	1.590	1.600	1.491	239,500
2025-06-09	1.620	1.630	1.600	1.610	1.500	288,000
2025-06-06	1.620	1.640	1.590	1.640	1.528	809,791
2025-06-05	1.570	1.650	1.570	1.630	1.519	1,222,950
2025-06-04	1.550	1.580	1.550	1.580	1.473	313,190
2025-06-03	1.560	1.570	1.550	1.560	1.454	117,010
2025-05-30	1.550	1.560	1.540	1.560	1.454	178,300
2025-05-29	1.540	1.560	1.530	1.560	1.454	312,460
2025-05-28	1.560	1.570	1.540	1.560	1.454	333,300
2025-05-27	1.560	1.560	1.550	1.560	1.454	69,000
2025-05-26	1.550	1.560	1.550	1.560	1.454	78,800
2025-05-23	1.570	1.570	1.550	1.560	1.454	271,100
2025-05-22	1.570	1.580	1.560	1.580	1.473	38,200
2025-05-21	1.570	1.580	1.560	1.580	1.473	80,910
2025-05-20	1.560	1.580	1.560	1.580	1.473	157,940
2025-05-19	1.570	1.580	1.560	1.580	1.473	125,800
2025-05-16	1.580	1.580	1.560	1.580	1.473	26,690
2025-05-15	1.570	1.580	1.560	1.580	1.473	149,900
2025-05-14	1.580	1.590	1.570	1.580	1.473	110,300
2025-05-13	1.590	1.590	1.570	1.580	1.473	34,400
2025-05-12	1.580	1.590	1.570	1.590	1.482	66,300
2025-05-09	1.580	1.580	1.560	1.580	1.473	227,624
2025-05-08	1.560	1.600	1.560	1.600	1.491	598,599
2025-05-07	1.580	1.580	1.550	1.560	1.454	235,825
2025-05-06	1.560	1.580	1.550	1.580	1.473	219,334
2025-04-30	1.560	1.560	1.550	1.560	1.454	800,000
2025-04-29	1.560	1.570	1.550	1.560	1.454	225,394
2025-04-28	1.550	1.560	1.550	1.560	1.454	165,800
2025-04-25	1.540	1.570	1.530	1.570	1.463	363,100
2025-04-24	1.550	1.550	1.520	1.550	1.445	208,534

← NewerPage 6 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.