Sanhe Tongfei Refrigeration Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	94.380	94.980	90.900	92.520	48.939	1,733,834
2022-08-01	96.340	99.830	93.960	94.870	50.183	2,086,382
2022-07-29	97.600	100.44	95.000	96.130	50.849	1,728,272
2022-07-28	99.050	105.86	96.000	97.640	51.648	3,980,110
2022-07-27	90.800	100.38	88.060	98.100	51.891	3,387,353
2022-07-26	93.000	93.700	87.800	90.680	47.966	1,886,402
2022-07-25	95.050	96.980	90.000	92.180	48.760	1,892,891
2022-07-22	97.570	99.920	93.660	94.510	49.992	2,462,055
2022-07-21	99.300	101.91	96.310	97.190	51.410	2,313,643
2022-07-20	100.64	102.49	98.900	99.360	52.558	2,444,041
2022-07-19	107.10	108.15	99.980	102.49	54.213	2,257,058
2022-07-18	96.900	108.57	91.180	105.15	55.620	4,165,966
2022-07-15	93.840	98.690	91.800	96.380	50.981	2,976,508
2022-07-14	84.000	100.000	83.290	95.790	50.669	5,650,539
2022-07-13	76.960	85.660	76.960	85.320	45.131	5,061,494
2022-07-12	80.710	81.030	74.660	77.000	40.730	3,984,957
2022-07-11	79.560	82.680	77.000	80.980	42.835	3,762,745
2022-07-08	85.500	89.500	79.930	80.970	42.830	6,363,226
2022-07-07	74.250	83.850	71.200	80.900	42.793	5,894,192
2022-07-06	75.800	76.500	73.000	74.210	39.254	4,702,460
2022-07-05	73.070	79.800	68.280	78.470	41.508	7,667,075
2022-07-04	60.800	69.590	60.000	69.590	36.810	5,414,872
2022-07-01	59.500	59.880	57.370	57.990	30.674	1,579,629
2022-06-30	60.010	61.530	59.200	59.700	31.579	2,322,859
2022-06-29	62.000	62.490	59.210	59.480	31.463	2,411,930
2022-06-28	57.600	63.000	56.800	62.000	32.796	5,689,813
2022-06-27	58.290	59.770	56.400	57.700	30.521	2,985,589
2022-06-24	55.080	58.870	55.000	58.530	30.960	3,715,533
2022-06-23	52.510	55.920	51.690	55.640	29.431	2,885,317
2022-06-22	52.650	54.300	51.880	52.550	27.797	2,328,626
2022-06-21	54.510	55.080	51.900	52.960	28.014	2,881,715
2022-06-20	55.340	58.280	54.010	54.680	28.924	5,120,854
2022-06-17	52.000	55.770	51.170	55.000	29.093	3,597,206
2022-06-16	50.170	54.000	49.000	52.000	27.506	2,873,174
2022-06-15	50.200	52.850	50.000	50.180	26.543	2,598,810
2022-06-14	51.190	51.610	48.220	50.160	26.533	2,328,594
2022-06-13	51.780	52.760	50.100	51.180	27.072	1,893,521
2022-06-10	50.600	53.000	50.340	52.050	27.532	1,852,585
2022-06-09	52.810	54.250	49.970	50.500	26.713	2,117,810
2022-06-08	53.680	54.770	51.200	52.200	27.612	1,892,878
2022-06-07	55.900	57.440	52.000	52.830	27.945	2,802,027
2022-06-06	55.980	56.900	54.610	56.390	29.828	2,973,880
2022-06-02	53.890	56.900	52.380	56.000	29.622	4,260,835
2022-06-01	49.290	54.230	49.000	53.900	28.511	4,634,393
2022-05-31	50.260	50.260	47.600	49.290	26.073	1,900,368
2022-05-30	46.500	50.800	45.600	50.250	26.580	4,259,438
2022-05-27	49.000	49.450	46.000	46.680	24.692	2,674,301
2022-05-26	93.000	93.170	85.010	89.520	25.778	4,206,358
2022-05-25	86.480	92.730	84.180	92.730	26.702	5,108,437
2022-05-24	84.630	90.960	83.830	86.220	24.828	4,789,125
2022-05-23	82.100	84.600	80.900	83.850	24.145	1,829,664
2022-05-20	83.000	84.000	80.580	82.500	23.757	2,579,713
2022-05-19	75.000	81.810	75.000	79.570	22.913	1,960,709
2022-05-18	74.900	79.300	74.140	77.320	22.265	1,516,323
2022-05-17	74.880	75.840	73.260	75.280	21.678	1,043,930
2022-05-16	75.800	76.340	73.680	74.330	21.404	810,002
2022-05-13	75.200	75.900	73.860	74.840	21.551	937,658
2022-05-12	73.570	75.660	73.270	74.840	21.551	1,713,964
2022-05-11	76.010	77.000	72.700	73.600	21.194	2,238,909
2022-05-10	68.580	74.500	67.990	73.390	21.133	2,582,943

← NewerPage 18 of 21 · 1,217 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.