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
2025-01-20	1.690	1.730	1.690	1.720	1.603	651,600
2025-01-17	1.680	1.700	1.680	1.690	1.575	352,613
2025-01-16	1.700	1.700	1.660	1.680	1.566	544,340
2025-01-15	1.680	1.690	1.670	1.690	1.575	317,200
2025-01-14	1.650	1.710	1.630	1.700	1.584	847,031
2025-01-13	1.620	1.650	1.610	1.640	1.528	405,586
2025-01-10	1.660	1.660	1.640	1.640	1.528	208,300
2025-01-09	1.640	1.680	1.640	1.670	1.556	320,921
2025-01-08	1.670	1.670	1.640	1.660	1.547	289,160
2025-01-07	1.640	1.670	1.640	1.670	1.556	308,450
2025-01-06	1.650	1.670	1.640	1.640	1.528	134,711
2025-01-03	1.690	1.690	1.630	1.640	1.528	643,900
2025-01-02	1.750	1.770	1.690	1.710	1.594	1,138,320
2024-12-31	1.740	1.780	1.740	1.760	1.640	1,408,723
2024-12-30	1.730	1.740	1.710	1.740	1.622	542,000
2024-12-27	1.720	1.740	1.700	1.740	1.622	572,200
2024-12-26	1.690	1.740	1.680	1.740	1.622	622,313
2024-12-25	1.710	1.720	1.650	1.690	1.575	644,060
2024-12-24	1.710	1.730	1.700	1.720	1.603	379,400
2024-12-23	1.740	1.740	1.690	1.700	1.584	1,192,761
2024-12-20	1.790	1.790	1.730	1.750	1.631	957,601
2024-12-19	1.720	1.840	1.710	1.800	1.678	2,157,000
2024-12-18	1.750	1.770	1.720	1.750	1.631	1,277,500
2024-12-17	1.910	1.910	1.770	1.780	1.659	2,378,110
2024-12-16	1.880	1.930	1.880	1.910	1.780	2,651,386
2024-12-13	1.890	1.910	1.850	1.860	1.733	1,987,700
2024-12-12	1.710	1.870	1.700	1.860	1.733	3,116,542
2024-12-11	1.730	1.730	1.700	1.720	1.603	206,890
2024-12-10	1.750	1.760	1.710	1.720	1.603	633,910
2024-12-09	1.710	1.740	1.710	1.720	1.603	298,400
2024-12-06	1.700	1.750	1.700	1.730	1.612	1,088,116
2024-12-05	1.670	1.700	1.670	1.700	1.584	459,365
2024-12-04	1.690	1.700	1.670	1.690	1.575	211,570
2024-12-03	1.680	1.700	1.680	1.700	1.584	213,200
2024-12-02	1.670	1.710	1.670	1.690	1.575	779,846
2024-11-29	1.670	1.710	1.670	1.690	1.575	550,100
2024-11-28	1.700	1.710	1.670	1.690	1.575	577,046
2024-11-27	1.680	1.700	1.650	1.700	1.584	242,500
2024-11-26	1.680	1.700	1.650	1.680	1.566	363,790
2024-11-25	1.610	1.710	1.610	1.700	1.584	1,668,289
2024-11-22	1.700	1.700	1.620	1.620	1.510	834,763
2024-11-21	1.700	1.710	1.660	1.700	1.584	540,690
2024-11-20	1.720	1.720	1.680	1.710	1.594	539,760
2024-11-19	1.660	1.690	1.660	1.690	1.575	458,646
2024-11-18	1.700	1.700	1.620	1.660	1.547	1,705,661
2024-11-15	1.760	1.760	1.640	1.700	1.584	1,647,791
2024-11-14	1.780	1.790	1.720	1.740	1.622	679,610
2024-11-13	1.780	1.790	1.750	1.780	1.659	555,860
2024-11-12	1.840	1.850	1.740	1.760	1.640	2,773,500
2024-11-11	1.850	1.920	1.820	1.860	1.733	2,444,000
2024-11-08	2.000	2.020	1.850	1.870	1.743	3,432,460
2024-11-07	1.870	1.960	1.850	1.960	1.827	2,969,135
2024-11-06	1.720	1.880	1.720	1.860	1.733	4,776,762
2024-11-05	1.690	1.720	1.690	1.720	1.603	579,100
2024-11-04	1.650	1.720	1.650	1.700	1.584	1,089,826
2024-11-01	1.660	1.670	1.640	1.670	1.556	474,482
2024-10-31	1.660	1.670	1.650	1.670	1.556	618,200
2024-10-30	1.660	1.680	1.640	1.670	1.556	648,198
2024-10-29	1.710	1.710	1.660	1.670	1.556	1,450,738
2024-10-28	1.690	1.730	1.670	1.710	1.594	2,347,160

← NewerPage 8 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.