Sanhe Tongfei Refrigeration Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	45.750	45.850	44.500	44.990	43.556	963,413
2023-07-27	46.380	46.460	45.640	46.000	44.534	635,118
2023-07-26	46.370	46.370	45.750	46.180	44.708	409,204
2023-07-25	46.500	46.630	45.820	46.090	44.621	711,880
2023-07-24	45.950	46.150	45.120	45.800	44.340	534,788
2023-07-21	46.300	46.990	45.380	45.600	44.147	911,901
2023-07-20	48.000	48.380	46.620	46.650	45.163	955,519
2023-07-19	48.050	48.440	46.660	47.980	46.451	808,296
2023-07-18	48.380	48.630	47.800	48.030	46.499	658,190
2023-07-17	48.680	49.500	47.810	47.830	46.306	1,101,828
2023-07-14	50.620	50.620	48.680	49.040	47.477	1,311,245
2023-07-13	49.750	50.690	49.200	50.090	48.494	938,201
2023-07-12	50.500	50.800	49.300	49.420	47.845	856,152
2023-07-11	49.750	50.500	49.740	50.330	48.726	784,153
2023-07-10	49.150	50.830	49.040	49.750	48.165	1,077,254
2023-07-07	50.020	50.230	48.700	49.130	47.564	1,098,422
2023-07-06	50.450	51.050	49.800	50.230	48.629	915,756
2023-07-05	51.230	52.200	50.500	50.870	49.249	1,539,978
2023-07-04	49.950	52.600	49.700	51.360	49.723	2,248,236
2023-07-03	50.160	51.700	49.690	50.130	48.532	2,125,680
2023-06-30	49.120	50.880	48.700	50.300	48.697	1,836,807
2023-06-29	49.930	50.900	49.200	49.370	47.797	1,341,486
2023-06-28	50.000	50.450	47.810	49.590	48.010	1,958,249
2023-06-27	48.120	50.980	47.810	50.320	48.716	2,866,521
2023-06-26	50.100	50.760	46.890	47.400	45.889	2,959,693
2023-06-21	51.370	52.210	50.250	50.830	49.210	1,904,889
2023-06-20	51.620	53.700	51.210	51.890	50.236	2,847,918
2023-06-19	49.370	52.500	49.370	52.030	50.372	3,191,159
2023-06-16	48.770	49.980	48.200	49.770	48.184	2,132,315
2023-06-15	49.200	50.520	49.100	49.210	47.642	2,565,543
2023-06-14	48.250	50.330	47.110	50.060	48.465	4,116,479
2023-06-13	48.000	48.870	47.000	48.300	46.761	2,134,123
2023-06-12	48.210	48.990	47.280	47.870	46.344	2,245,719
2023-06-09	45.550	48.880	45.450	48.590	47.041	3,059,064
2023-06-08	47.080	48.170	45.830	45.860	44.398	1,993,073
2023-06-07	48.260	48.730	46.630	47.330	45.822	2,558,295
2023-06-06	48.930	50.880	48.500	48.600	47.051	5,161,495
2023-06-05	48.120	48.780	46.360	46.530	45.047	2,287,869
2023-06-02	47.730	48.610	46.740	48.290	46.751	2,455,800
2023-06-01	84.500	88.180	84.010	87.130	46.088	2,548,920
2023-05-31	85.500	86.500	83.280	85.000	44.962	1,999,194
2023-05-30	85.000	85.700	83.500	85.500	45.226	1,967,476
2023-05-29	83.200	87.450	82.800	86.250	45.623	3,538,733
2023-05-26	85.500	85.500	81.910	83.400	44.115	3,210,535
2023-05-25	83.030	92.500	83.030	86.900	45.967	3,348,950
2023-05-24	81.600	84.780	81.460	83.560	44.200	1,540,260
2023-05-23	82.980	84.500	82.320	82.330	43.549	1,277,411
2023-05-22	84.940	85.220	82.510	82.990	43.898	1,691,069
2023-05-19	80.990	87.800	80.300	85.260	45.099	3,307,656
2023-05-18	78.050	82.200	78.050	80.300	42.476	2,309,852
2023-05-17	77.010	78.780	76.900	78.390	41.465	1,320,544
2023-05-16	78.000	78.990	76.870	77.120	40.793	1,852,398
2023-05-15	77.600	81.350	77.600	78.770	41.666	2,426,559
2023-05-12	78.390	79.990	77.410	77.500	40.994	2,099,133
2023-05-11	81.700	81.760	78.390	78.500	41.523	2,106,465
2023-05-10	79.980	81.000	77.640	81.000	42.846	3,577,279
2023-05-09	87.400	87.400	80.950	81.020	42.856	2,940,089
2023-05-08	87.920	89.420	85.940	87.230	46.141	3,285,916
2023-05-05	95.000	95.000	87.900	89.100	47.130	3,960,481
2023-05-04	100.000	101.46	93.880	95.300	50.410	3,921,365

← NewerPage 14 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.