Sanhe Tongfei Refrigeration Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	27.910	29.300	27.520	28.570	28.084	2,737,712
2024-07-24	29.580	30.990	28.780	28.850	28.359	3,949,856
2024-07-23	30.950	30.950	29.780	30.060	29.549	4,129,490
2024-07-22	31.130	31.840	30.810	31.290	30.758	4,863,298
2024-07-19	31.000	32.540	30.690	31.830	31.289	7,476,323
2024-07-18	29.820	34.980	29.820	32.600	32.045	10,299,070
2024-07-17	28.110	29.600	28.110	29.150	28.654	3,396,039
2024-07-16	27.900	28.800	27.860	28.100	27.622	3,171,372
2024-07-15	28.230	32.900	28.200	29.320	28.821	4,776,628
2024-07-12	27.000	28.200	26.700	27.700	27.229	2,677,330
2024-07-11	26.680	27.150	26.390	26.860	26.403	1,330,468
2024-07-10	25.990	26.590	25.820	26.030	25.587	1,217,144
2024-07-09	25.020	25.880	24.680	25.760	25.322	1,274,652
2024-07-08	25.690	25.910	25.020	25.140	24.712	925,900
2024-07-05	26.120	26.290	25.500	25.970	25.528	1,089,536
2024-07-04	27.250	27.400	25.980	26.090	25.646	1,205,119
2024-07-03	27.000	27.250	26.660	26.950	26.492	713,079
2024-07-02	27.790	27.790	27.010	27.250	26.786	1,130,040
2024-07-01	28.160	28.380	27.200	27.820	27.347	1,123,060
2024-06-28	27.880	28.560	27.440	28.110	27.632	1,150,080
2024-06-27	28.880	28.880	27.800	27.830	27.357	1,362,400
2024-06-26	28.030	29.210	27.810	28.890	28.399	1,506,420
2024-06-25	28.610	29.090	27.910	28.210	27.730	1,515,760
2024-06-24	30.510	30.710	28.540	28.610	28.123	2,670,036
2024-06-21	30.840	32.400	30.320	30.910	30.384	1,847,300
2024-06-20	32.100	32.200	30.850	30.850	30.325	1,856,890
2024-06-19	32.010	32.650	31.300	32.310	31.760	1,940,980
2024-06-18	31.870	32.370	31.810	31.970	31.426	1,415,228
2024-06-17	32.240	32.550	31.890	31.980	31.436	1,342,820
2024-06-14	32.470	33.000	32.130	32.300	31.751	1,709,164
2024-06-13	32.310	33.490	32.000	32.660	32.104	2,718,439
2024-06-12	31.770	32.700	31.770	32.560	32.006	2,189,705
2024-06-11	30.800	32.300	30.410	32.150	31.603	2,688,695
2024-06-07	29.650	32.790	29.550	31.020	30.492	3,368,335
2024-06-06	30.000	31.090	29.140	29.410	28.910	2,491,484
2024-06-05	31.000	32.130	30.510	30.540	30.020	1,820,620
2024-06-04	32.010	32.190	30.580	31.440	30.905	2,475,159
2024-06-03	32.540	32.930	31.450	31.890	31.348	2,241,300
2024-05-31	33.000	33.500	32.570	32.570	32.016	2,240,380
2024-05-30	33.000	33.830	32.520	33.080	32.517	2,490,138
2024-05-29	34.050	35.180	33.360	33.520	32.950	3,471,877
2024-05-28	34.000	35.070	33.090	34.600	34.011	5,201,600
2024-05-27	33.010	34.070	31.570	34.050	33.471	4,512,633
2024-05-24	32.660	34.230	32.160	33.170	32.606	2,973,029
2024-05-23	33.680	33.990	32.560	32.720	32.163	1,969,120
2024-05-22	32.180	33.110	32.010	33.090	32.527	1,922,684
2024-05-21	32.070	32.580	31.680	32.070	31.524	1,105,900
2024-05-20	32.490	32.630	31.950	32.220	31.672	1,559,818
2024-05-17	32.420	33.260	32.190	32.460	31.908	1,653,876
2024-05-16	32.880	33.340	32.400	32.420	31.869	1,464,520
2024-05-15	32.930	33.850	32.320	33.080	32.026	1,918,852
2024-05-14	34.780	35.250	32.530	33.080	32.026	4,379,010
2024-05-13	34.000	35.390	33.310	34.990	33.875	3,048,393
2024-05-10	34.340	34.590	33.830	34.080	32.994	1,990,070
2024-05-09	33.230	35.000	33.200	34.670	33.565	3,011,365
2024-05-08	33.110	33.770	32.710	33.330	32.268	2,182,700
2024-05-07	33.950	34.360	33.130	33.300	32.239	3,325,740
2024-05-06	31.450	34.180	31.450	34.020	32.936	4,783,769
2024-04-30	31.880	32.350	31.020	31.280	30.283	2,329,600
2024-04-29	31.280	32.130	31.000	31.980	30.961	2,209,695

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.3000 CNY
2026-01-07	0.2000 CNY
2025-05-20	0.3000 CNY
2025-01-13	0.2000 CNY
2024-05-16	0.5000 CNY
2023-06-02	1.4400 CNY
2022-05-27	1.8000 CNY
2021-09-24	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.