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
2024-10-25	1.630	1.660	1.630	1.660	1.547	1,407,180
2024-10-24	1.670	1.670	1.620	1.640	1.528	616,698
2024-10-23	1.680	1.680	1.650	1.670	1.556	916,180
2024-10-22	1.650	1.670	1.650	1.670	1.556	526,500
2024-10-21	1.650	1.670	1.640	1.650	1.538	318,300
2024-10-18	1.610	1.660	1.610	1.650	1.538	442,390
2024-10-17	1.640	1.650	1.620	1.620	1.510	182,800
2024-10-16	1.610	1.640	1.610	1.630	1.519	260,886
2024-10-15	1.640	1.660	1.620	1.620	1.510	284,000
2024-10-14	1.670	1.670	1.640	1.660	1.547	374,200
2024-10-11	1.680	1.680	1.640	1.640	1.528	618,756
2024-10-10	1.720	1.750	1.660	1.710	1.594	1,304,200
2024-10-09	1.700	1.710	1.600	1.650	1.538	1,108,980
2024-10-08	1.800	1.800	1.630	1.710	1.594	3,377,650
2024-09-30	1.550	1.640	1.540	1.640	1.528	2,468,916
2024-09-27	1.500	1.530	1.480	1.530	1.426	1,117,700
2024-09-26	1.420	1.520	1.400	1.490	1.389	1,626,140
2024-09-25	1.420	1.450	1.420	1.420	1.323	665,900
2024-09-24	1.410	1.420	1.400	1.420	1.323	545,660
2024-09-23	1.400	1.410	1.380	1.410	1.314	131,100
2024-09-20	1.400	1.400	1.400	1.400	1.305	3,000
2024-09-19	1.390	1.410	1.390	1.410	1.314	125,507
2024-09-18	1.390	1.390	1.380	1.390	1.295	31,700
2024-09-13	1.370	1.390	1.370	1.390	1.295	176,250
2024-09-12	1.360	1.390	1.360	1.390	1.295	4,300
2024-09-11	1.370	1.390	1.370	1.370	1.277	57,800
2024-09-10	1.380	1.400	1.370	1.390	1.295	28,400
2024-09-09	1.380	1.400	1.380	1.380	1.286	35,950
2024-09-06	1.420	1.420	1.390	1.390	1.295	119,600
2024-09-05	1.400	1.420	1.400	1.410	1.314	85,200
2024-09-04	1.390	1.410	1.390	1.410	1.314	78,250
2024-09-03	1.400	1.410	1.390	1.400	1.305	96,600
2024-09-02	1.390	1.410	1.390	1.410	1.314	209,960
2024-08-30	1.390	1.410	1.380	1.410	1.314	403,000
2024-08-29	1.380	1.380	1.360	1.380	1.286	23,600
2024-08-28	1.360	1.380	1.350	1.380	1.286	116,463
2024-08-27	1.390	1.390	1.370	1.380	1.286	147,300
2024-08-26	1.380	1.400	1.380	1.390	1.295	196,200
2024-08-23	1.350	1.380	1.350	1.380	1.286	94,710
2024-08-22	1.390	1.390	1.360	1.360	1.267	103,807
2024-08-21	1.380	1.390	1.380	1.390	1.295	105,071
2024-08-20	1.390	1.390	1.380	1.390	1.295	76,127
2024-08-19	1.400	1.420	1.400	1.410	1.314	925,000
2024-08-16	1.400	1.410	1.380	1.400	1.305	70,100
2024-08-15	1.400	1.410	1.400	1.400	1.305	121,500
2024-08-14	1.400	1.400	1.360	1.400	1.305	753,650
2024-08-13	1.420	1.420	1.390	1.410	1.314	114,200
2024-08-12	1.430	1.430	1.400	1.420	1.323	80,700
2024-08-09	1.400	1.420	1.400	1.420	1.323	553,400
2024-08-08	1.400	1.430	1.400	1.420	1.323	9,200
2024-08-07	1.410	1.430	1.410	1.420	1.323	198,221
2024-08-06	1.410	1.410	1.390	1.410	1.314	597,600
2024-08-05	1.420	1.420	1.400	1.400	1.305	297,700
2024-08-02	1.430	1.430	1.410	1.420	1.323	83,420
2024-08-01	1.430	1.430	1.410	1.430	1.333	765,800
2024-07-31	1.410	1.430	1.390	1.430	1.333	498,933
2024-07-30	1.420	1.420	1.390	1.400	1.305	221,500
2024-07-29	1.430	1.430	1.400	1.420	1.323	90,300
2024-07-26	1.380	1.420	1.380	1.420	1.323	362,382
2024-07-25	1.380	1.390	1.380	1.390	1.295	72,350

← NewerPage 9 of 21 · 1,216 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.