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
2025-04-23	1.550	1.550	1.540	1.540	1.435	144,100
2025-04-22	1.540	1.560	1.520	1.550	1.445	220,940
2025-04-21	1.520	1.540	1.520	1.540	1.435	26,794
2025-04-18	1.520	1.540	1.520	1.540	1.435	144,300
2025-04-17	1.530	1.540	1.520	1.540	1.435	23,500
2025-04-16	1.520	1.550	1.520	1.540	1.435	63,100
2025-04-15	1.550	1.560	1.530	1.550	1.445	207,650
2025-04-14	1.540	1.580	1.540	1.560	1.454	473,600
2025-04-11	1.540	1.560	1.530	1.550	1.445	278,330
2025-04-10	1.540	1.560	1.530	1.550	1.445	265,880
2025-04-09	1.480	1.530	1.370	1.530	1.426	385,240
2025-04-08	1.530	1.530	1.490	1.510	1.407	172,810
2025-04-07	1.630	1.630	1.490	1.500	1.398	708,200
2025-04-03	1.660	1.670	1.650	1.660	1.547	76,200
2025-04-02	1.660	1.670	1.650	1.670	1.556	181,500
2025-04-01	1.650	1.670	1.650	1.660	1.547	178,600
2025-03-31	1.690	1.690	1.650	1.660	1.547	566,360
2025-03-28	1.690	1.700	1.680	1.690	1.575	188,694
2025-03-27	1.700	1.700	1.680	1.700	1.584	291,400
2025-03-26	1.700	1.700	1.690	1.700	1.584	275,380
2025-03-25	1.690	1.720	1.680	1.690	1.575	429,694
2025-03-24	1.690	1.740	1.680	1.710	1.594	1,092,480
2025-03-21	1.690	1.700	1.670	1.690	1.575	578,035
2025-03-20	1.670	1.680	1.670	1.680	1.566	187,410
2025-03-19	1.680	1.690	1.670	1.680	1.566	170,713
2025-03-18	1.680	1.690	1.670	1.690	1.575	230,213
2025-03-17	1.690	1.690	1.670	1.690	1.575	126,400
2025-03-14	1.670	1.690	1.670	1.690	1.575	205,590
2025-03-13	1.670	1.690	1.660	1.670	1.556	110,400
2025-03-12	1.670	1.690	1.660	1.690	1.575	191,394
2025-03-11	1.660	1.670	1.660	1.670	1.556	205,060
2025-03-10	1.670	1.680	1.660	1.680	1.566	194,354
2025-03-07	1.680	1.690	1.660	1.680	1.566	295,000
2025-03-06	1.680	1.690	1.680	1.690	1.575	121,265
2025-03-05	1.680	1.680	1.670	1.680	1.566	133,240
2025-03-04	1.680	1.700	1.670	1.700	1.584	137,900
2025-03-03	1.680	1.700	1.670	1.700	1.584	326,475
2025-02-28	1.730	1.730	1.680	1.680	1.566	688,294
2025-02-27	1.670	1.740	1.670	1.730	1.612	1,467,354
2025-02-26	1.660	1.680	1.660	1.680	1.566	323,548
2025-02-25	1.660	1.680	1.660	1.670	1.556	93,640
2025-02-24	1.690	1.690	1.660	1.670	1.556	373,993
2025-02-21	1.680	1.690	1.670	1.690	1.575	249,500
2025-02-20	1.680	1.690	1.670	1.680	1.566	179,840
2025-02-19	1.670	1.690	1.670	1.690	1.575	238,000
2025-02-18	1.690	1.690	1.680	1.680	1.566	318,621
2025-02-17	1.710	1.720	1.680	1.700	1.584	595,386
2025-02-14	1.710	1.730	1.700	1.700	1.584	499,200
2025-02-13	1.710	1.730	1.710	1.720	1.603	192,281
2025-02-12	1.710	1.730	1.710	1.730	1.612	409,630
2025-02-11	1.710	1.730	1.690	1.720	1.603	409,500
2025-02-10	1.730	1.730	1.700	1.720	1.603	471,000
2025-02-07	1.720	1.730	1.710	1.730	1.612	763,476
2025-02-06	1.710	1.730	1.700	1.730	1.612	562,500
2025-02-05	1.730	1.730	1.700	1.720	1.603	427,456
2025-01-27	1.720	1.730	1.720	1.730	1.612	344,300
2025-01-24	1.700	1.720	1.690	1.710	1.594	434,000
2025-01-23	1.700	1.720	1.700	1.710	1.594	326,100
2025-01-22	1.720	1.720	1.670	1.690	1.575	626,800
2025-01-21	1.720	1.740	1.710	1.730	1.612	580,200

← NewerPage 7 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.